Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbtv Holdings Inc (TSX: BBTV )

0.3700 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 11, 2024 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 (%)
May 31, 2023 0.3000 0.3050 0.3000 0.3000 8,505 +0.01(+3.45%)
May 30, 2023 0.3400 0.3400 0.2900 0.2900 4,620 -0.07(-18.31%)
May 29, 2023 0.3150 0.3550 0.3000 0.3550 7,500 +0.01(+4.41%)
May 25, 2023 0.3400 1 +0.02(+4.62%)
May 24, 2023 0.3100 0.3300 0.3100 0.3250 6,500 -0.02(-4.41%)
May 23, 2023 0.3400 0.3400 0.3000 0.3400 16,450 -0.01(-2.86%)
May 19, 2023 0.3500 0 +0.03(+11.11%)
May 18, 2023 0.3150 0.3150 0.3150 0.3150 2,360 -0.03(-10.00%)
May 17, 2023 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
May 16, 2023 0.3500 0.3500 0.3300 0.3500 20,000 +0.02(+6.06%)
May 15, 2023 0.3200 0.3450 0.3100 0.3300 30,525 +0.00(+0.00%)
May 12, 2023 0.3350 0.3500 0.3300 0.3300 34,416 -0.01(-1.49%)
May 11, 2023 0.3400 0.3400 0.3350 0.3350 13,000 +0.00(+0.00%)
May 10, 2023 0.3550 0.3550 0.3350 0.3350 17,500 -0.02(-5.63%)
May 09, 2023 0.3550 0.3550 0.3500 0.3550 4,549 +0.01(+1.43%)
May 08, 2023 0.3700 0.3700 0.3500 0.3500 21,900 -0.02(-5.41%)
May 05, 2023 0.3350 0.3800 0.3350 0.3700 10,885 +0.02(+5.71%)
May 04, 2023 0.3600 0.3800 0.3300 0.3500 78,410 -0.02(-4.11%)
May 02, 2023 0.3650 0 +0.00(+0.00%)
May 01, 2023 0.3700 0.3850 0.3650 0.3650 28,000 -0.01(-1.35%)
Apr 28, 2023 0.3650 0.3950 0.3650 0.3700 4,100 +0.00(+0.00%)
Apr 27, 2023 0.3700 0.3700 0.3700 0.3700 10,344 +0.01(+1.37%)
Apr 26, 2023 0.3650 0.3650 0.3650 0.3650 1,000 -0.02(-5.19%)
Apr 25, 2023 0.3650 0.3850 0.3600 0.3850 54,700 +0.02(+5.48%)
Apr 24, 2023 0.3800 0.4200 0.3600 0.3650 35,400 -0.04(-10.98%)
Apr 21, 2023 0.4150 0.4200 0.4000 0.4100 7,500 -0.01(-2.38%)
Apr 20, 2023 0.4200 0.4200 0.3950 0.4200 5,000 -0.01(-1.18%)
Apr 19, 2023 0.4000 0.4250 0.3600 0.4250 41,790 +0.02(+3.66%)
Apr 18, 2023 0.4650 0.4700 0.3900 0.4100 35,503 -0.03(-6.82%)
Apr 17, 2023 0.4500 0.4600 0.4400 0.4400 22,863 +0.01(+2.33%)
Apr 14, 2023 0.4000 0.5900 0.4000 0.4300 35,833 -0.05(-10.42%)
Apr 13, 2023 0.4200 0.4800 0.4150 0.4800 7,750 +0.04(+10.34%)
Apr 12, 2023 0.4200 0.4400 0.4000 0.4350 88,507 +0.02(+3.57%)
Apr 11, 2023 0.4300 0.4300 0.3500 0.4200 29,843 +0.02(+6.33%)
Apr 10, 2023 0.4100 0.4100 0.3900 0.3950 11,034 -0.04(-9.20%)
Apr 06, 2023 0.4350 0 -0.01(-1.14%)
Apr 05, 2023 0.4400 0.4400 0.4200 0.4400 31,675 -0.01(-1.12%)
Apr 04, 2023 0.4600 0.4750 0.4450 0.4450 14,100 -0.02(-3.26%)
Apr 03, 2023 0.4700 0.4700 0.4600 0.4600 23,274 -0.02(-4.17%)
Mar 31, 2023 0.4600 0.4800 0.4600 0.4800 26,200 +0.01(+1.05%)
Mar 30, 2023 0.4400 0.4750 0.4400 0.4750 2,080 +0.05(+11.76%)
Mar 29, 2023 0.4400 0.4400 0.4250 0.4250 3,925 -0.02(-3.41%)
Mar 28, 2023 0.4800 0.4800 0.4400 0.4400 38,800 -0.02(-4.35%)
Mar 27, 2023 0.4600 0.4800 0.4600 0.4600 15,505 -0.01(-3.16%)
Mar 24, 2023 0.4750 0.4750 0.4750 0.4750 2,000 +0.00(+0.00%)
Mar 23, 2023 0.4800 0.4800 0.4750 0.4750 4,500 +0.01(+3.26%)
Mar 22, 2023 0.4600 0.4800 0.4500 0.4600 18,500 -0.01(-3.16%)
Mar 21, 2023 0.4350 0.4800 0.4350 0.4750 10,250 +0.02(+5.56%)
Mar 20, 2023 0.4500 0.4500 0.4500 0.4500 810 +0.02(+4.65%)
Mar 17, 2023 0.4800 0.4800 0.4100 0.4300 25,570 -0.05(-10.42%)
Mar 16, 2023 0.4700 0.4800 0.4500 0.4800 15,500 +0.00(+0.00%)
Mar 15, 2023 0.4800 0.4800 0.4800 0.4800 7,000 -0.01(-2.04%)
Mar 14, 2023 0.5000 0.5000 0.4900 0.4900 3,100 -0.01(-2.00%)
Mar 10, 2023 0.5000 300 +0.00(+0.00%)
Mar 09, 2023 0.5300 0.5400 0.4750 0.5000 68,221 +0.02(+4.17%)
Mar 08, 2023 0.5000 0.5000 0.4800 0.4800 7,100 -0.02(-4.00%)
Mar 07, 2023 0.5200 0.5300 0.5000 0.5000 23,050 -0.02(-3.85%)
Mar 06, 2023 0.5300 0.5600 0.5200 0.5200 27,892 +0.00(+0.00%)
Mar 03, 2023 0.5500 0.5800 0.5100 0.5200 29,911 -0.03(-5.45%)
Mar 02, 2023 0.6200 0.6200 0.5500 0.5500 24,026 -0.04(-6.78%)
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.