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 (%)
Feb 15, 2019 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Feb 14, 2019 0.3700 0.4200 0.3700 0.4200 379,065 +0.06(+16.67%)
Feb 13, 2019 0.4350 0.4500 0.3500 0.3600 583,415 -0.07(-16.28%)
Feb 12, 2019 0.4350 0.4550 0.4300 0.4300 166,726 +0.00(+0.00%)
Feb 11, 2019 0.4100 0.4900 0.4000 0.4300 863,328 +0.03(+7.50%)
Feb 08, 2019 0.3050 0.4000 0.2950 0.4000 370,200 +0.10(+31.15%)
Feb 07, 2019 0.3100 0.3300 0.3000 0.3050 271,312 -0.01(-3.17%)
Feb 06, 2019 0.2600 0.3350 0.2600 0.3150 431,272 +0.05(+18.87%)
Feb 05, 2019 0.3000 0.3000 0.2500 0.2650 336,880 -0.03(-11.67%)
Feb 04, 2019 0.3350 0.3450 0.2900 0.3000 175,829 -0.04(-11.76%)
Feb 01, 2019 0.3600 0.3600 0.3050 0.3400 587,125 -0.00(-1.45%)
Jan 31, 2019 0.3400 0.4500 0.3400 0.3450 783,445 +0.02(+6.15%)
Jan 30, 2019 0.3050 0.4000 0.3050 0.3250 292,885 +0.04(+12.07%)
Jan 29, 2019 0.2300 0.2900 0.2300 0.2900 228,800 +0.05(+23.40%)
Jan 28, 2019 0.2250 0.2400 0.2200 0.2350 173,502 +0.01(+4.44%)
Jan 25, 2019 0.2100 0.2300 0.2100 0.2250 212,185 +0.02(+7.14%)
Jan 24, 2019 0.2000 0.2100 0.1800 0.2100 217,600 +0.01(+5.00%)
Jan 23, 2019 0.2100 0.2100 0.2000 0.2000 96,000 +0.00(+0.00%)
Jan 22, 2019 0.2100 0.2250 0.1900 0.2000 699,461 +0.01(+5.26%)
Jan 21, 2019 0.1400 0.2450 0.1400 0.1900 380,745 +0.06(+46.15%)
Jan 18, 2019 0.1300 0.1400 0.1250 0.1300 253,400 -0.01(-3.70%)
Jan 17, 2019 0.1350 0.1350 0.1350 0.1350 86,100 +0.00(+0.00%)
Jan 16, 2019 0.1300 0.1350 0.1300 0.1350 18,000 +0.00(+0.00%)
Jan 15, 2019 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-3.57%)
Jan 14, 2019 0.1350 0.1500 0.1300 0.1400 310,178 +0.01(+3.70%)
Jan 11, 2019 0.1300 0.1350 0.1300 0.1350 99,315 +0.00(+0.00%)
Jan 10, 2019 0.1500 0.1700 0.1350 0.1350 306,990 -0.01(-10.00%)
Jan 09, 2019 0.1550 0.1550 0.1500 0.1500 67,500 -0.01(-6.25%)
Jan 08, 2019 0.1600 0.1600 0.1550 0.1600 64,000 -0.01(-3.03%)
Jan 07, 2019 0.1650 0.1650 0.1600 0.1650 26,089 +0.01(+3.13%)
Jan 04, 2019 0.1550 0.1700 0.1550 0.1600 44,725 +0.01(+6.67%)
Jan 03, 2019 0.1450 0.1600 0.1400 0.1500 75,025 +0.01(+11.11%)
Jan 02, 2019 0.1250 0.1400 0.1250 0.1350 158,920 +0.02(+12.50%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 28, 2018 0.1050 0.1200 0.1000 0.1150 160,716 +0.00(+0.00%)
Dec 27, 2018 0.1150 0.1200 0.1050 0.1150 29,340 +0.00(+0.00%)
Dec 24, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 21, 2018 0.1250 0.1250 0.1200 0.1200 6,527 -0.01(-4.00%)
Dec 20, 2018 0.1250 0.1250 0.1250 0.1250 2,450 +0.00(+0.00%)
Dec 19, 2018 0.1200 0.1250 0.1200 0.1250 65,750 +0.01(+8.70%)
Dec 18, 2018 0.1250 0.1250 0.1150 0.1150 50,000 -0.01(-8.00%)
Dec 17, 2018 0.1400 0.1400 0.1250 0.1250 48,800 -0.01(-7.41%)
Dec 14, 2018 0.1400 0.1400 0.1300 0.1350 58,100 -0.01(-3.57%)
Dec 13, 2018 0.1400 0.1400 0.1350 0.1400 6,004 +0.00(+0.00%)
Dec 12, 2018 0.1400 0.1400 0.1400 0.1400 42,200 +0.00(+0.00%)
Dec 11, 2018 0.1350 0.1400 0.1350 0.1400 32,900 +0.01(+7.69%)
Dec 10, 2018 0.1400 0.1600 0.1300 0.1300 92,600 -0.01(-3.70%)
Dec 07, 2018 0.1350 0.1400 0.1300 0.1350 28,500 +0.01(+3.85%)
Dec 06, 2018 0.1450 0.1450 0.1300 0.1300 108,549 -0.02(-13.33%)
Dec 05, 2018 0.1600 0.1650 0.1400 0.1500 51,750 -0.01(-6.25%)
Dec 04, 2018 0.1550 0.1700 0.1550 0.1600 62,110 +0.01(+3.23%)
Dec 03, 2018 0.1700 0.1700 0.1550 0.1550 41,000 -0.01(-6.06%)
Nov 30, 2018 0.1650 0.1800 0.1550 0.1650 34,900 -0.01(-8.33%)
Nov 29, 2018 0.1900 0.1950 0.1800 0.1800 33,600 -0.01(-2.70%)
Nov 28, 2018 0.1800 0.1850 0.1700 0.1850 170,800 +0.01(+2.78%)
Nov 27, 2018 0.2100 0.2150 0.1800 0.1800 115,900 -0.04(-16.28%)
Nov 26, 2018 0.2250 0.2250 0.2100 0.2150 39,075 -0.01(-4.44%)
Nov 23, 2018 0.2250 0.2350 0.2250 0.2250 18,600 -0.01(-6.25%)
Nov 22, 2018 0.2500 0.2500 0.2400 0.2400 34,855 -0.01(-4.00%)
Nov 21, 2018 0.2350 0.2500 0.2350 0.2500 94,241 +0.02(+6.38%)
Nov 20, 2018 0.2500 0.2500 0.2250 0.2350 26,373 -0.03(-9.62%)
Nov 19, 2018 0.2800 0.2800 0.2600 0.2600 30,300 -0.01(-3.70%)
Nov 16, 2018 0.2700 0.2750 0.2600 0.2700 68,500 +0.01(+3.85%)
Nov 15, 2018 0.2700 0.2700 0.2600 0.2600 7,500 -0.01(-3.70%)
Nov 14, 2018 0.2700 0.2700 0.2700 0.2700 820 +0.01(+1.89%)
Nov 13, 2018 0.2700 0.2750 0.2600 0.2650 40,425 -0.01(-1.85%)
Nov 09, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Nov 08, 2018 0.2700 0.2750 0.2600 0.2750 35,200 +0.00(+0.00%)
Nov 07, 2018 0.2750 0.2800 0.2700 0.2750 11,049 +0.01(+1.85%)
Nov 06, 2018 0.2700 0.2750 0.2550 0.2700 118,960 -0.01(-3.57%)
Nov 05, 2018 0.2600 0.2800 0.2500 0.2800 92,040 +0.03(+9.80%)
Nov 02, 2018 0.2550 0.2600 0.2550 0.2550 11,000 -0.01(-3.77%)
Nov 01, 2018 0.2500 0.2700 0.2500 0.2650 51,209 +0.01(+3.92%)
Oct 31, 2018 0.2650 0.2650 0.2500 0.2550 52,116 -0.01(-3.77%)
Oct 30, 2018 0.3000 0.3000 0.2600 0.2650 49,000 -0.03(-10.17%)
Oct 29, 2018 0.2900 0.3100 0.2900 0.2950 46,645 +0.01(+1.72%)
Oct 26, 2018 0.2900 0.3500 0.2750 0.2900 86,300 -0.06(-17.14%)
Oct 25, 2018 0.2500 0.3500 0.2500 0.3500 67,200 +0.10(+40.00%)
Oct 24, 2018 0.2400 0.2600 0.2400 0.2500 57,284 +0.01(+4.17%)
Oct 23, 2018 0.2100 0.2500 0.2050 0.2400 146,094 +0.02(+9.09%)
Oct 22, 2018 0.2200 0.2200 0.2200 0.2200 105,323 +0.00(+0.00%)
Oct 19, 2018 0.2200 0.2400 0.2000 0.2200 120,700 +0.01(+4.76%)
Oct 18, 2018 0.2000 0.2150 0.2000 0.2100 29,007 -0.02(-6.67%)
Oct 17, 2018 0.2500 0.2900 0.2050 0.2250 89,589 +0.12(+114.29%)
Oct 16, 2018 0.1000 0.1050 0.1000 0.1050 103,800 -0.01(-4.55%)
Oct 15, 2018 0.1100 0.1100 0.1050 0.1100 45,751 +0.01(+4.76%)
Oct 12, 2018 0.1050 0.1150 0.1000 0.1050 78,500 +0.00(+0.00%)
Oct 11, 2018 0.1100 0.1100 0.1050 0.1050 54,400 +0.00(+0.00%)
Oct 10, 2018 0.1100 0.1150 0.1050 0.1050 59,350 -0.01(-4.55%)
Oct 09, 2018 0.1050 0.1150 0.1050 0.1100 232,500 +0.01(+10.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.1100 0.1100 0.1000 0.1000 85,000 -0.00(-4.76%)
Oct 03, 2018 0.1100 0.1100 0.1050 0.1050 15,500 +0.00(+0.00%)
Oct 02, 2018 0.1050 0.1050 0.1050 0.1050 28,600 +0.00(+0.00%)
Oct 01, 2018 0.1000 0.1100 0.1000 0.1050 116,835 +0.00(+5.00%)
Sep 28, 2018 0.1000 0.1100 0.1000 0.1000 122,000 -0.01(-9.09%)
Sep 27, 2018 0.1050 0.1100 0.1000 0.1100 79,500 +0.01(+4.76%)
Sep 26, 2018 0.1100 0.1100 0.1050 0.1050 52,483 -0.01(-4.55%)
Sep 25, 2018 0.1050 0.1100 0.1000 0.1100 59,500 +0.01(+4.76%)
Sep 24, 2018 0.1100 0.1150 0.1000 0.1050 345,600 -0.01(-8.70%)
Sep 21, 2018 0.1150 0.1150 0.1100 0.1150 16,000 +0.01(+4.55%)
Sep 20, 2018 0.1100 0.1250 0.1100 0.1100 154,750 +0.00(+0.00%)
Sep 19, 2018 0.1150 0.1200 0.1100 0.1100 173,407 +0.00(+0.00%)
Sep 18, 2018 0.1100 0.1100 0.1050 0.1100 21,781 +0.00(+0.00%)
Sep 17, 2018 0.1100 0.1150 0.1050 0.1100 46,526 -0.01(-4.35%)
Sep 14, 2018 0.1150 0.1200 0.1100 0.1150 75,500 +0.00(+0.00%)
Sep 13, 2018 0.1100 0.1150 0.1050 0.1150 62,100 +0.01(+4.55%)
Sep 12, 2018 0.1050 0.1100 0.1000 0.1100 87,500 +0.00(+0.00%)
Sep 11, 2018 0.1100 0.1150 0.1050 0.1100 76,775 +0.00(+0.00%)
Sep 10, 2018 0.1100 0.1150 0.1000 0.1100 276,119 -0.01(-4.35%)
Sep 07, 2018 0.1150 0.1200 0.1000 0.1150 265,700 +0.01(+4.55%)
Sep 06, 2018 0.1150 0.1150 0.1100 0.1100 42,450 -0.01(-4.35%)
Sep 05, 2018 0.1200 0.1200 0.1100 0.1150 80,450 -0.01(-11.54%)
Sep 04, 2018 0.1250 0.1300 0.1250 0.1300 84,600 +0.01(+8.33%)
Aug 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 30, 2018 0.1250 0.1250 0.1150 0.1150 104,700 -0.01(-8.00%)
Aug 29, 2018 0.1300 0.1300 0.1250 0.1250 163,650 +0.00(+0.00%)
Aug 28, 2018 0.1200 0.1250 0.1200 0.1250 48,987 +0.00(+0.00%)
Aug 27, 2018 0.1250 0.1250 0.1200 0.1250 71,350 +0.01(+4.17%)
Aug 24, 2018 0.1200 0.1300 0.1200 0.1200 24,400 +0.00(+0.00%)
Aug 23, 2018 0.1250 0.1300 0.1200 0.1200 44,000 -0.01(-7.69%)
Aug 22, 2018 0.1250 0.1300 0.1200 0.1300 63,502 +0.01(+4.00%)
Aug 21, 2018 0.1250 0.1300 0.1250 0.1250 31,900 -0.01(-3.85%)
Aug 20, 2018 0.1250 0.1300 0.1250 0.1300 39,000 +0.01(+4.00%)
Aug 17, 2018 0.1250 0.1350 0.1250 0.1250 41,100 -0.01(-3.85%)
Aug 16, 2018 0.1200 0.1300 0.1200 0.1300 41,219 +0.00(+0.00%)
Aug 15, 2018 0.1250 0.1350 0.1250 0.1300 98,650 -0.01(-3.70%)
Aug 14, 2018 0.1300 0.1350 0.1250 0.1350 60,000 +0.01(+3.85%)
Aug 13, 2018 0.1300 0.1450 0.1250 0.1300 171,850 +0.00(+0.00%)
Aug 10, 2018 0.1300 0.1350 0.1250 0.1300 352,900 -0.01(-3.70%)
Aug 09, 2018 0.1300 0.1350 0.1300 0.1350 136,002 +0.00(+0.00%)
Aug 08, 2018 0.1400 0.1450 0.1350 0.1350 43,100 +0.00(+0.00%)
Aug 07, 2018 0.1500 0.1500 0.1350 0.1350 157,692 -0.01(-10.00%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 02, 2018 0.1500 0.1850 0.1500 0.1600 741,275 +0.01(+6.67%)
Aug 01, 2018 0.1500 0.1500 0.1400 0.1500 240,434 +0.01(+7.14%)
Jul 31, 2018 0.1350 0.1450 0.1350 0.1400 73,350 +0.00(+0.00%)
Jul 30, 2018 0.1300 0.1500 0.1300 0.1400 233,444 -0.01(-6.67%)
Jul 27, 2018 0.1500 0.1500 0.1150 0.1500 485,000 +0.03(+30.43%)
Jul 26, 2018 0.1200 0.1200 0.1100 0.1150 91,900 +0.00(+0.00%)
Jul 25, 2018 0.1300 0.1300 0.1100 0.1150 389,640 -0.01(-11.54%)
Jul 24, 2018 0.1300 0.1350 0.1250 0.1300 34,440 +0.00(+0.00%)
Jul 23, 2018 0.1300 0.1300 0.1250 0.1300 38,644 +0.01(+4.00%)
Jul 20, 2018 0.1300 0.1300 0.1250 0.1250 40,725 -0.01(-7.41%)
Jul 19, 2018 0.1400 0.1400 0.1300 0.1350 50,666 -0.01(-3.57%)
Jul 18, 2018 0.1400 0.1400 0.1350 0.1400 4,500 +0.00(+0.00%)
Jul 17, 2018 0.1350 0.1400 0.1350 0.1400 3,775 +0.01(+3.70%)
Jul 16, 2018 0.1300 0.1400 0.1300 0.1350 17,100 +0.00(+0.00%)
Jul 13, 2018 0.1300 0.1350 0.1300 0.1350 13,000 +0.01(+3.85%)
Jul 12, 2018 0.1300 0.1300 0.1300 0.1300 33,880 -0.01(-7.14%)
Jul 11, 2018 0.1300 0.1400 0.1300 0.1400 20,750 +0.00(+0.00%)
Jul 10, 2018 0.1400 0.1450 0.1400 0.1400 17,200 +0.00(+0.00%)
Jul 09, 2018 0.1350 0.1400 0.1350 0.1400 30,940 +0.01(+3.70%)
Jul 06, 2018 0.1250 0.1400 0.1250 0.1350 370,000 +0.00(+0.00%)
Jul 05, 2018 0.1400 0.1400 0.1300 0.1350 261,600 +0.00(+0.00%)
Jul 04, 2018 0.1400 0.1400 0.1350 0.1350 10,500 -0.01(-3.57%)
Jul 03, 2018 0.1450 0.1450 0.1350 0.1400 23,495 -0.00(-3.45%)
Jun 29, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jun 28, 2018 0.1250 0.1350 0.1250 0.1300 25,325 +0.00(+0.00%)
Jun 27, 2018 0.1350 0.1400 0.1300 0.1300 57,967 -0.01(-7.14%)
Jun 26, 2018 0.1400 0.1400 0.1350 0.1400 30,000 +0.01(+3.70%)
Jun 25, 2018 0.1350 0.1400 0.1300 0.1350 55,188 +0.00(+0.00%)
Jun 22, 2018 0.1350 0.1450 0.1350 0.1350 113,100 -0.01(-3.57%)
Jun 21, 2018 0.1400 0.1450 0.1350 0.1400 232,600 +0.01(+3.70%)
Jun 20, 2018 0.1400 0.1400 0.1350 0.1350 21,708 -0.01(-3.57%)
Jun 19, 2018 0.1350 0.1400 0.1300 0.1400 100,700 +0.01(+3.70%)
Jun 18, 2018 0.1450 0.1550 0.1350 0.1350 187,147 -0.01(-6.90%)
Jun 15, 2018 0.1500 0.1400 0.1450 165,600 +0.00(+3.57%)
Jun 14, 2018 0.1500 0.1500 0.1400 0.1400 251,250 -0.01(-9.68%)
Jun 13, 2018 0.1500 0.1600 0.1500 0.1550 16,510 +0.00(+0.00%)
Jun 12, 2018 0.1600 0.1600 0.1500 0.1550 96,687 -0.01(-3.13%)
Jun 11, 2018 0.1600 0.1650 0.1600 0.1600 41,300 -0.01(-8.57%)
Jun 08, 2018 0.1750 0.1750 0.1650 0.1750 21,824 +0.00(+2.94%)
Jun 07, 2018 0.1600 0.1700 0.1600 0.1700 82,350 +0.02(+9.68%)
Jun 06, 2018 0.1550 0.1600 0.1500 0.1550 53,624 +0.00(+0.00%)
Jun 05, 2018 0.1650 0.1650 0.1550 0.1550 66,480 -0.02(-8.82%)
Jun 04, 2018 0.1750 0.1750 0.1700 0.1700 1,410 +0.00(+0.00%)
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.