Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Breathtec Biomedical Inc (CSE: BTH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.1900 0.1950 0.1550 0.1700 600,555 -0.02(-10.53%)
Nov 29, 2017 0.1800 0.1950 0.1700 0.1900 272,975 +0.00(+0.00%)
Nov 28, 2017 0.2000 0.2000 0.1700 0.1900 290,660 -0.01(-5.00%)
Nov 27, 2017 0.1550 0.2500 0.1550 0.2000 2,077,383 +0.04(+25.00%)
Nov 24, 2017 0.1700 0.1700 0.1550 0.1600 213,234 +0.01(+6.67%)
Nov 23, 2017 0.1550 0.1600 0.1500 0.1500 97,185 -0.01(-6.25%)
Nov 22, 2017 0.1550 0.1600 0.1500 0.1600 238,615 +0.01(+6.67%)
Nov 21, 2017 0.1600 0.1800 0.1500 0.1500 650,155 -0.01(-6.25%)
Nov 20, 2017 0.1500 0.1750 0.1450 0.1600 900,384 +0.02(+14.29%)
Nov 17, 2017 0.1400 0.1600 0.1300 0.1400 691,250 -0.01(-6.67%)
Nov 16, 2017 0.1950 0.2050 0.1400 0.1500 1,364,898 -0.05(-25.00%)
Nov 15, 2017 0.1250 0.2200 0.1200 0.2000 2,477,811 +0.07(+53.85%)
Nov 14, 2017 0.1200 0.1550 0.1200 0.1300 940,918 +0.01(+4.00%)
Nov 13, 2017 0.0800 0.1800 0.0800 0.1250 1,442,689 +0.04(+56.25%)
Nov 10, 2017 0.0750 0.0800 0.0750 0.0800 54,500 +0.01(+6.67%)
Nov 09, 2017 0.0750 0.0800 0.0750 0.0750 44,000 +0.00(+7.14%)
Nov 08, 2017 0.0800 0.0800 0.0700 0.0700 167,001 -0.00(-6.67%)
Nov 07, 2017 0.0750 0.0750 0.0700 0.0750 36,500 +0.00(+0.00%)
Nov 06, 2017 0.0650 0.0750 0.0650 0.0750 47,000 +0.00(+0.00%)
Nov 03, 2017 0.0700 0.0750 0.0700 0.0750 9,000 +0.00(+7.14%)
Nov 02, 2017 0.0700 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
Nov 01, 2017 0.0750 0.0750 0.0700 0.0700 35,000 -0.00(-6.67%)
Oct 31, 2017 0.0700 0.0750 0.0650 0.0750 124,000 +0.00(+7.14%)
Oct 30, 2017 0.0750 0.0750 0.0700 0.0700 97,000 -0.00(-6.67%)
Oct 27, 2017 0.0750 0.0800 0.0700 0.0750 149,500 -0.01(-6.25%)
Oct 26, 2017 0.0750 0.0800 0.0700 0.0800 139,000 +0.01(+6.67%)
Oct 25, 2017 0.0800 0.0850 0.0700 0.0750 166,180 -0.01(-6.25%)
Oct 24, 2017 0.0800 0.0850 0.0700 0.0800 165,000 +0.00(+0.00%)
Oct 23, 2017 0.0850 0.0850 0.0750 0.0800 162,000 -0.01(-5.88%)
Oct 20, 2017 0.0850 0.0900 0.0850 0.0850 95,198 +0.00(+0.00%)
Oct 19, 2017 0.0850 0.0850 0.0800 0.0850 9,452 +0.00(+0.00%)
Oct 18, 2017 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Oct 17, 2017 0.0850 0.0900 0.0800 0.0800 155,000 -0.01(-5.88%)
Oct 16, 2017 0.0750 0.0900 0.0750 0.0850 345,231 -0.00(-5.56%)
Oct 13, 2017 0.0900 0.0900 0.0800 0.0900 131,150 -0.01(-5.26%)
Oct 12, 2017 0.0900 0.0950 0.0850 0.0950 44,000 +0.01(+5.56%)
Oct 11, 2017 0.0850 0.0900 0.0850 0.0900 37,400 +0.00(+5.88%)
Oct 10, 2017 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Oct 06, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 05, 2017 0.0800 0.0850 0.0800 0.0850 13,000 +0.00(+0.00%)
Oct 04, 2017 0.0900 0.0900 0.0800 0.0850 244,500 -0.00(-5.56%)
Oct 03, 2017 0.0950 0.1050 0.0900 0.0900 192,250 -0.01(-10.00%)
Oct 02, 2017 0.1050 0.1050 0.1000 0.1000 28,219 -0.01(-9.09%)
Sep 29, 2017 0.1050 0.1300 0.1050 0.1100 175,231 +0.01(+10.00%)
Sep 28, 2017 0.1100 0.1100 0.1000 0.1000 8,000 -0.00(-4.76%)
Sep 27, 2017 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Sep 26, 2017 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Sep 25, 2017 0.1200 0.1200 0.1050 0.1050 82,700 -0.01(-12.50%)
Sep 22, 2017 0.1200 0.1250 0.1150 0.1200 131,000 +0.00(+4.35%)
Sep 21, 2017 0.1300 0.1300 0.1100 0.1150 124,540 -0.01(-8.00%)
Sep 20, 2017 0.1150 0.1250 0.1150 0.1250 214,960 +0.01(+8.70%)
Sep 19, 2017 0.1050 0.1200 0.0900 0.1150 367,750 +0.01(+15.00%)
Sep 18, 2017 0.1000 0.1050 0.0950 0.1000 109,000 -0.00(-4.76%)
Sep 15, 2017 0.1000 0.1050 0.0900 0.1050 153,000 +0.00(+5.00%)
Sep 13, 2017 0.1000 0.1000 0.1000 268 +0.01(+5.26%)
Sep 12, 2017 0.0900 0.0950 0.0850 0.0950 76,722 +0.00(+0.00%)
Sep 11, 2017 0.0800 0.0950 0.0800 0.0950 36,200 +0.00(+0.00%)
Sep 06, 2017 0.0950 0.0950 0.0950 10 +0.01(+5.56%)
Sep 05, 2017 0.0900 0.0900 0.0900 0.0900 2,105 +0.00(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.