|
 BEARTOOTH PLATINU - [Ticker: BTP.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BTP.V quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-06 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-01-07 | 8,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2000-01-12 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-01-13 | 8,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-01-14 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-17 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-01-18 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-01-21 | 11,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-01-24 | 20,000 | 0.65 | 0.65 | 0.42 | 0.50 | 00:00:00 | | 2000-01-25 | 29,500 | 0.55 | 0.55 | 0.45 | 0.45 | 00:00:00 | | 2000-01-27 | 9,500 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2000-01-28 | 16,000 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2000-01-31 | 15,100 | 0.55 | 0.55 | 0.44 | 0.45 | 00:00:00 | | 2000-02-01 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-02-02 | 8,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2000-02-03 | 22,000 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2000-02-04 | 35,500 | 0.53 | 0.60 | 0.50 | 0.53 | 00:00:00 | | 2000-02-07 | 136,100 | 0.55 | 0.75 | 0.55 | 0.70 | 00:00:00 | | 2000-02-08 | 618,100 | 0.65 | 0.75 | 0.51 | 0.68 | 00:00:00 | | 2000-02-09 | 180,500 | 0.74 | 1.00 | 0.74 | 1.00 | 00:00:00 | | 2000-02-10 | 162,200 | 1.00 | 1.21 | 0.90 | 0.95 | 00:00:00 | | 2000-02-11 | 109,200 | 0.90 | 1.00 | 0.90 | 0.91 | 00:00:00 | | 2000-02-14 | 72,000 | 0.95 | 1.10 | 0.90 | 0.90 | 00:00:00 | | 2000-02-15 | 30,800 | 0.99 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2000-02-16 | 73,900 | 0.90 | 1.09 | 0.90 | 1.09 | 00:00:00 | | 2000-02-17 | 537,100 | 1.15 | 1.36 | 0.96 | 1.36 | 00:00:00 | | 2000-02-18 | 128,600 | 1.40 | 1.55 | 1.31 | 1.31 | 00:00:00 | | 2000-02-21 | 56,700 | 1.32 | 1.50 | 1.25 | 1.50 | 00:00:00 | | 2000-02-22 | 180,100 | 1.48 | 1.48 | 1.22 | 1.35 | 00:00:00 | | 2000-02-23 | 170,600 | 1.30 | 1.57 | 1.30 | 1.48 | 00:00:00 | | 2000-02-24 | 94,800 | 1.48 | 1.48 | 1.37 | 1.37 | 00:00:00 | | 2000-02-25 | 106,400 | 1.44 | 1.75 | 1.37 | 1.75 | 00:00:00 | | 2000-02-28 | 190,200 | 1.99 | 2.50 | 1.99 | 2.50 | 00:00:00 | | 2000-02-29 | 88,800 | 2.40 | 2.55 | 2.20 | 2.20 | 00:00:00 | | 2000-03-01 | 62,400 | 2.50 | 2.50 | 2.01 | 2.01 | 00:00:00 | | 2000-03-02 | 82,200 | 2.25 | 2.25 | 1.85 | 2.00 | 00:00:00 | | 2000-03-03 | 54,800 | 1.97 | 2.15 | 1.96 | 2.15 | 00:00:00 | | 2000-03-06 | 68,800 | 2.10 | 2.45 | 2.07 | 2.15 | 00:00:00 | | 2000-03-07 | 37,500 | 2.00 | 2.00 | 1.81 | 1.90 | 00:00:00 | | 2000-03-08 | 39,100 | 1.80 | 1.80 | 1.31 | 1.50 | 00:00:00 | | 2000-03-09 | 46,100 | 1.90 | 1.90 | 1.70 | 1.70 | 00:00:00 | | 2000-03-10 | 36,000 | 1.70 | 1.80 | 1.55 | 1.70 | 00:00:00 | | 2000-03-13 | 64,200 | 1.70 | 2.00 | 1.50 | 2.00 | 00:00:00 | | 2000-03-14 | 24,700 | 2.00 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2000-03-15 | 13,100 | 1.70 | 1.70 | 1.45 | 1.45 | 00:00:00 | | 2000-03-16 | 21,600 | 1.50 | 1.60 | 1.48 | 1.48 | 00:00:00 | | 2000-03-17 | 13,100 | 1.60 | 1.70 | 1.50 | 1.70 | 00:00:00 | | 2000-03-20 | 20,400 | 1.65 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2000-03-21 | 24,500 | 1.50 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2000-03-22 | 29,100 | 1.50 | 1.50 | 1.33 | 1.40 | 00:00:00 | | 2000-03-23 | 25,700 | 1.45 | 1.58 | 1.45 | 1.50 | 00:00:00 | | 2000-03-24 | 21,600 | 1.50 | 1.60 | 1.45 | 1.60 | 00:00:00 | | 2000-03-27 | 24,100 | 1.55 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2000-03-28 | 44,300 | 1.50 | 1.50 | 1.40 | 1.42 | 00:00:00 | | 2000-03-29 | 9,000 | 1.33 | 1.33 | 1.26 | 1.29 | 00:00:00 | | 2000-03-30 | 17,000 | 1.48 | 1.48 | 1.32 | 1.32 | 00:00:00 | | 2000-03-31 | 26,700 | 1.40 | 1.40 | 1.29 | 1.40 | 00:00:00 | | 2000-04-03 | 36,800 | 1.48 | 1.60 | 1.45 | 1.46 | 00:00:00 | | 2000-04-04 | 39,800 | 1.47 | 1.49 | 1.20 | 1.49 | 00:00:00 | | 2000-04-05 | 8,700 | 1.47 | 1.47 | 1.37 | 1.47 | 00:00:00 | | 2000-04-06 | 15,500 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2000-04-07 | 15,200 | 1.44 | 1.46 | 1.36 | 1.44 | 00:00:00 | | 2000-04-10 | 18,600 | 1.46 | 1.46 | 1.30 | 1.45 | 00:00:00 | | 2000-04-11 | 41,000 | 1.45 | 1.50 | 1.36 | 1.50 | 00:00:00 | | 2000-04-12 | 23,800 | 1.50 | 1.52 | 1.38 | 1.40 | 00:00:00 | | 2000-04-13 | 12,300 | 1.45 | 1.47 | 1.25 | 1.47 | 00:00:00 | | 2000-04-14 | 28,200 | 1.30 | 1.40 | 1.25 | 1.30 | 00:00:00 | | 2000-04-17 | 21,900 | 1.38 | 1.44 | 1.21 | 1.25 | 00:00:00 | | 2000-04-18 | 9,600 | 1.25 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2000-04-19 | 25,000 | 1.35 | 1.35 | 1.20 | 1.34 | 00:00:00 | | 2000-04-20 | 25,200 | 1.30 | 1.35 | 1.23 | 1.25 | 00:00:00 | | 2000-04-24 | 8,000 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2000-04-25 | 17,500 | 1.29 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2000-04-26 | 12,000 | 1.33 | 1.40 | 1.33 | 1.40 | 00:00:00 | | 2000-04-27 | 21,300 | 1.30 | 1.35 | 1.21 | 1.25 | 00:00:00 | | 2000-04-28 | 25,100 | 1.21 | 1.35 | 1.21 | 1.35 | 00:00:00 | | 2000-05-01 | 15,700 | 1.35 | 1.36 | 1.25 | 1.36 | 00:00:00 | | 2000-05-02 | 36,100 | 1.25 | 1.35 | 1.16 | 1.27 | 00:00:00 | | 2000-05-03 | 26,600 | 1.25 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2000-05-04 | 6,900 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-05-05 | 4,000 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2000-05-08 | 7,200 | 1.33 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2000-05-09 | 120,000 | 1.23 | 1.32 | 1.22 | 1.32 | 00:00:00 | | 2000-05-10 | 32,500 | 1.23 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2000-05-11 | 13,800 | 1.19 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2000-05-12 | 13,000 | 1.24 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2000-05-15 | 39,600 | 1.18 | 1.18 | 1.00 | 1.10 | 00:00:00 | | 2000-05-16 | 2,000 | 1.01 | 1.15 | 1.01 | 1.15 | 00:00:00 | | 2000-05-17 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-05-18 | 56,500 | 1.01 | 1.01 | 0.92 | 0.98 | 00:00:00 | | 2000-05-19 | 11,500 | 1.04 | 1.05 | 0.97 | 0.97 | 00:00:00 | | 2000-05-23 | 46,500 | 1.01 | 1.20 | 1.00 | 1.05 | 00:00:00 | | 2000-05-24 | 39,500 | 1.00 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2000-05-25 | 13,000 | 0.91 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2000-05-26 | 23,100 | 0.85 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2000-05-30 | 42,500 | 0.85 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2000-05-31 | 21,500 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2000-06-01 | 48,800 | 0.91 | 1.05 | 0.91 | 1.00 | 00:00:00 | | 2000-06-02 | 8,700 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2000-06-05 | 22,700 | 1.04 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2000-06-06 | 4,500 | 0.93 | 1.00 | 0.93 | 0.99 | 00:00:00 | | 2000-06-07 | 3,000 | 1.14 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2000-06-08 | 39,200 | 1.14 | 1.25 | 1.14 | 1.25 | 00:00:00 | | 2000-06-09 | 23,500 | 1.15 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2000-06-12 | 33,900 | 1.28 | 1.39 | 1.25 | 1.39 | 00:00:00 | | 2000-06-13 | 64,200 | 1.39 | 1.45 | 1.34 | 1.45 | 00:00:00 | | 2000-06-14 | 90,700 | 1.45 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2000-06-15 | 76,500 | 1.40 | 1.40 | 1.28 | 1.28 | 00:00:00 | | 2000-06-16 | 25,500 | 1.36 | 1.40 | 1.26 | 1.34 | 00:00:00 | | 2000-06-19 | 13,400 | 1.33 | 1.40 | 1.33 | 1.40 | 00:00:00 | | 2000-06-20 | 6,500 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2000-06-21 | 37,200 | 1.31 | 1.52 | 1.31 | 1.50 | 00:00:00 | | 2000-06-22 | 19,300 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2000-06-23 | 9,500 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2000-06-26 | 15,000 | 1.40 | 1.41 | 1.35 | 1.41 | 00:00:00 | | 2000-06-27 | 25,600 | 1.39 | 1.39 | 1.27 | 1.27 | 00:00:00 | | 2000-06-28 | 28,000 | 1.26 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2000-06-29 | 35,000 | 1.26 | 1.39 | 1.18 | 1.39 | 00:00:00 | | 2000-06-30 | 17,500 | 1.25 | 1.39 | 1.25 | 1.32 | 00:00:00 | | 2000-07-05 | 2,000 | 1.39 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2000-07-06 | 150,800 | 1.31 | 1.49 | 1.30 | 1.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
