|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-06 | 150,800 | 1.31 | 1.49 | 1.30 | 1.45 | 00:00:00 | | 2000-07-07 | 7,600 | 1.41 | 1.41 | 1.33 | 1.33 | 00:00:00 | | 2000-07-10 | 8,700 | 1.30 | 1.39 | 1.30 | 1.35 | 00:00:00 | | 2000-07-11 | 24,600 | 1.35 | 1.35 | 1.20 | 1.20 | 00:00:00 | | 2000-07-12 | 11,000 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2000-07-13 | 5,900 | 1.30 | 1.30 | 1.15 | 1.15 | 00:00:00 | | 2000-07-14 | 1,500 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2000-07-17 | 22,600 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2000-07-18 | 7,600 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2000-07-19 | 9,200 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2000-07-20 | 14,500 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2000-07-21 | 45,600 | 1.20 | 1.20 | 1.10 | 1.14 | 00:00:00 | | 2000-07-24 | 20,500 | 1.10 | 1.14 | 1.06 | 1.14 | 00:00:00 | | 2000-07-25 | 4,000 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2000-07-26 | 21,300 | 1.05 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2000-07-27 | 47,900 | 1.05 | 1.05 | 0.93 | 1.00 | 00:00:00 | | 2000-07-28 | 53,400 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2000-07-31 | 32,600 | 1.08 | 1.17 | 1.08 | 1.11 | 00:00:00 | | 2000-08-01 | 17,800 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2000-08-02 | 19,000 | 1.10 | 1.20 | 1.10 | 1.13 | 00:00:00 | | 2000-08-03 | 16,400 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2000-08-04 | 24,100 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2000-08-08 | 29,700 | 1.14 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2000-08-09 | 15,700 | 1.14 | 1.20 | 1.10 | 1.12 | 00:00:00 | | 2000-08-10 | 9,900 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2000-08-11 | 22,200 | 1.10 | 1.19 | 1.10 | 1.15 | 00:00:00 | | 2000-08-14 | 9,600 | 1.06 | 1.20 | 1.06 | 1.10 | 00:00:00 | | 2000-08-15 | 1,200 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2000-08-16 | 18,800 | 1.17 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2000-08-17 | 1,500 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2000-08-18 | 18,200 | 1.19 | 1.19 | 1.05 | 1.05 | 00:00:00 | | 2000-08-21 | 17,000 | 1.08 | 1.08 | 1.01 | 1.01 | 00:00:00 | | 2000-08-22 | 18,000 | 1.00 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2000-08-23 | 12,500 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2000-08-24 | 16,000 | 1.00 | 1.00 | 0.91 | 0.94 | 00:00:00 | | 2000-08-25 | 7,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-08-28 | 6,500 | 0.98 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2000-08-29 | 26,000 | 0.90 | 0.94 | 0.89 | 0.90 | 00:00:00 | | 2000-08-30 | 2,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-08-31 | 5,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-09-01 | 70,000 | 0.95 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2000-09-05 | 22,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-09-06 | 43,800 | 0.94 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2000-09-07 | 11,500 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2000-09-08 | 7,800 | 0.95 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2000-09-11 | 24,600 | 0.98 | 1.04 | 0.98 | 1.02 | 00:00:00 | | 2000-09-12 | 4,700 | 1.00 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2000-09-13 | 2,800 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2000-09-14 | 18,400 | 0.97 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-09-15 | 16,000 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2000-09-18 | 4,200 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2000-09-19 | 13,500 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2000-09-20 | 15,500 | 0.93 | 0.94 | 0.85 | 0.89 | 00:00:00 | | 2000-09-21 | 4,800 | 0.92 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2000-09-22 | 36,000 | 0.80 | 0.91 | 0.76 | 0.83 | 00:00:00 | | 2000-09-25 | 4,500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2000-09-27 | 24,800 | 0.92 | 0.94 | 0.80 | 0.80 | 00:00:00 | | 2000-09-28 | 11,000 | 0.85 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2000-09-29 | 12,000 | 0.77 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2000-10-02 | 5,000 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2000-10-03 | 1,200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2000-10-04 | 4,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-10-05 | 14,000 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2000-10-06 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-10-10 | 7,300 | 0.80 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2000-10-11 | 11,500 | 0.76 | 0.76 | 0.70 | 0.70 | 00:00:00 | | 2000-10-12 | 6,900 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-10-13 | 11,500 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2000-10-16 | 5,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2000-10-17 | 22,000 | 0.60 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2000-10-18 | 22,900 | 0.45 | 0.51 | 0.45 | 0.50 | 00:00:00 | | 2000-10-19 | 6,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-10-20 | 23,000 | 0.60 | 0.69 | 0.60 | 0.62 | 00:00:00 | | 2000-10-23 | 32,200 | 0.61 | 0.61 | 0.45 | 0.60 | 00:00:00 | | 2000-10-24 | 7,500 | 0.50 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2000-10-25 | 10,400 | 0.55 | 0.60 | 0.55 | 0.56 | 00:00:00 | | 2000-10-26 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-10-27 | 11,500 | 0.58 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2000-10-30 | 3,500 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2000-10-31 | 25,100 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2000-11-01 | 4,000 | 0.50 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2000-11-02 | 9,000 | 0.60 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2000-11-03 | 9,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-11-06 | 11,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-11-07 | 21,000 | 0.69 | 0.71 | 0.55 | 0.65 | 00:00:00 | | 2000-11-08 | 2,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2000-11-09 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-11-10 | 4,100 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2000-11-13 | 4,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-11-14 | 4,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2000-11-15 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-11-16 | 1,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-11-17 | 3,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-11-20 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-11-21 | 14,000 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2000-11-22 | 20,500 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2000-11-23 | 27,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-11-27 | 41,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2000-11-28 | 8,400 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2000-11-29 | 9,500 | 0.45 | 0.52 | 0.45 | 0.52 | 00:00:00 | | 2000-11-30 | 56,500 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2000-12-01 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-12-04 | 8,700 | 0.55 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2000-12-05 | 54,200 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2000-12-06 | 9,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2000-12-07 | 10,500 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2000-12-08 | 45,000 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2000-12-11 | 12,300 | 0.46 | 0.52 | 0.46 | 0.52 | 00:00:00 | | 2000-12-12 | 10,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2000-12-13 | 22,200 | 0.47 | 0.52 | 0.46 | 0.52 | 00:00:00 | | 2000-12-14 | 22,000 | 0.47 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2000-12-15 | 25,300 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2000-12-18 | 39,600 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2000-12-19 | 23,500 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2000-12-20 | 18,000 | 0.52 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2000-12-21 | 61,500 | 0.54 | 0.54 | 0.48 | 0.50 | 00:00:00 | | 2000-12-22 | 18,500 | 0.50 | 0.60 | 0.49 | 0.60 | 00:00:00 | | 2000-12-27 | 17,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2000-12-28 | 42,000 | 0.57 | 0.57 | 0.50 | 0.50 | 00:00:00 | | 2000-12-29 | 40,300 | 0.51 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2001-01-02 | 4,000 | 0.56 | 0.62 | 0.56 | 0.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
