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 (%)
Sep 30, 2022 0.5500 0.6500 0.5400 0.6500 14,863 +0.05(+8.33%)
Sep 29, 2022 0.5500 0.6000 0.5100 0.6000 27,000 +0.02(+3.45%)
Sep 28, 2022 0.5600 0.6100 0.5600 0.5800 17,956 -0.02(-3.33%)
Sep 27, 2022 0.6200 0.6200 0.5700 0.6000 58,099 -0.03(-4.76%)
Sep 26, 2022 0.6500 0.6600 0.6300 0.6300 25,200 -0.03(-4.55%)
Sep 23, 2022 0.6600 0.6700 0.6000 0.6600 23,110 -0.01(-1.49%)
Sep 22, 2022 0.7600 0.7600 0.6600 0.6700 17,829 -0.08(-10.67%)
Sep 21, 2022 0.7900 0.7900 0.7200 0.7500 12,916 -0.04(-5.06%)
Sep 20, 2022 0.8000 0.8000 0.7700 0.7900 11,263 -0.02(-2.47%)
Sep 19, 2022 0.8200 0.8200 0.8100 0.8100 3,010 -0.02(-2.41%)
Sep 16, 2022 0.8500 0.8500 0.8200 0.8300 9,845 -0.02(-2.35%)
Sep 15, 2022 0.8500 0.8900 0.8500 0.8500 13,858 -0.01(-1.16%)
Sep 14, 2022 0.8700 0.8700 0.8600 0.8600 7,375 +0.00(+0.00%)
Sep 13, 2022 0.9000 0.9000 0.8600 0.8600 3,208 -0.07(-7.53%)
Sep 12, 2022 0.9500 0.9600 0.9200 0.9300 23,600 +0.03(+3.33%)
Sep 09, 2022 0.8500 0.9200 0.8400 0.9000 16,500 +0.05(+5.88%)
Sep 08, 2022 0.8400 0.8500 0.8400 0.8500 12,960 +0.02(+2.41%)
Sep 07, 2022 0.8400 0.8400 0.8200 0.8300 19,953 -0.01(-1.19%)
Sep 06, 2022 0.8400 0.8400 0.8100 0.8400 14,855 -0.05(-5.62%)
Sep 02, 2022 0.8900 0 -0.01(-1.11%)
Sep 01, 2022 0.9200 0.9400 0.8700 0.9000 26,800 -0.06(-6.25%)
Aug 31, 2022 0.9300 0.9800 0.9000 0.9600 17,910 +0.03(+3.23%)
Aug 30, 2022 0.9500 0.9500 0.9000 0.9300 11,080 +0.00(+0.00%)
Aug 29, 2022 0.9500 0.9500 0.9200 0.9300 7,405 -0.02(-2.11%)
Aug 26, 2022 0.9500 0.9600 0.9500 0.9500 5,889 -0.01(-1.04%)
Aug 25, 2022 0.9700 0.9700 0.9500 0.9600 11,801 -0.04(-4.00%)
Aug 24, 2022 0.9100 1.000 0.9100 1.000 38,080 +0.06(+6.38%)
Aug 23, 2022 0.9500 0.9700 0.9200 0.9400 43,978 -0.03(-3.09%)
Aug 22, 2022 0.9600 0.9800 0.9000 0.9700 19,190 +0.01(+1.04%)
Aug 19, 2022 0.9600 0.9800 0.9200 0.9600 28,710 -0.02(-2.04%)
Aug 18, 2022 1.000 1.000 0.9600 0.9800 27,787 +0.00(+0.00%)
Aug 17, 2022 1.080 1.080 0.9600 0.9800 127,044 -0.10(-9.26%)
Aug 16, 2022 1.160 1.210 1.050 1.080 52,648 -0.04(-3.57%)
Aug 15, 2022 1.210 1.270 1.110 1.120 76,076 -0.12(-9.68%)
Aug 12, 2022 1.250 1.260 1.210 1.240 105,175 -0.06(-4.62%)
Aug 11, 2022 1.360 1.360 1.240 1.300 63,339 -0.09(-6.47%)
Aug 10, 2022 1.410 1.450 1.380 1.390 13,127 +0.01(+0.72%)
Aug 09, 2022 1.470 1.470 1.350 1.380 10,600 -0.09(-6.12%)
Aug 08, 2022 1.430 1.620 1.400 1.470 73,125 +0.00(+0.00%)
Aug 05, 2022 1.440 1.480 1.440 1.470 4,500 -0.01(-0.68%)
Aug 04, 2022 1.410 1.480 1.350 1.480 39,011 +0.07(+4.96%)
Aug 03, 2022 1.420 1.440 1.380 1.410 10,100 -0.01(-0.70%)
Aug 02, 2022 1.420 1.440 1.400 1.420 26,664 -0.03(-2.07%)
Jul 29, 2022 1.450 0 -0.01(-0.68%)
Jul 28, 2022 1.440 1.460 1.440 1.460 6,050 +0.05(+3.55%)
Jul 27, 2022 1.450 1.500 1.350 1.410 127,639 -0.09(-6.00%)
Jul 26, 2022 1.410 1.500 1.410 1.500 14,950 +0.08(+5.63%)
Jul 25, 2022 1.520 1.520 1.200 1.420 97,881 -0.08(-5.33%)
Jul 22, 2022 1.520 1.530 1.460 1.500 14,452 -0.04(-2.60%)
Jul 21, 2022 1.530 1.540 1.520 1.540 10,985 -0.01(-0.65%)
Jul 20, 2022 1.540 1.550 1.480 1.550 15,503 -0.02(-1.27%)
Jul 19, 2022 1.610 1.610 1.550 1.570 5,125 +0.00(+0.00%)
Jul 18, 2022 1.600 1.620 1.510 1.570 21,630 +0.02(+1.29%)
Jul 15, 2022 1.600 1.620 1.550 1.550 7,700 -0.03(-1.90%)
Jul 14, 2022 1.580 1.590 1.560 1.580 8,350 -0.02(-1.25%)
Jul 13, 2022 1.620 1.650 1.560 1.600 16,215 -0.03(-1.84%)
Jul 12, 2022 1.840 1.840 1.500 1.630 48,019 -0.22(-11.89%)
Jul 11, 2022 1.950 1.950 1.750 1.850 24,700 -0.10(-5.13%)
Jul 08, 2022 1.870 1.990 1.870 1.950 10,400 +0.09(+4.84%)
Jul 07, 2022 2.030 2.040 1.860 1.860 17,745 -0.14(-7.00%)
Jul 06, 2022 1.760 2.300 1.760 2.000 131,505 +0.22(+12.36%)
Jul 05, 2022 1.750 1.790 1.700 1.780 9,365 -0.05(-2.73%)
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.