|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-21 | 23,900 | 1.00 | 1.12 | 1.00 | 1.10 | 00:00:00 | | 2001-06-22 | 7,700 | 1.10 | 1.11 | 1.02 | 1.10 | 00:00:00 | | 2001-06-25 | 7,900 | 1.05 | 1.17 | 1.05 | 1.17 | 00:00:00 | | 2001-06-26 | 51,100 | 1.10 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2001-06-27 | 41,700 | 0.97 | 1.00 | 0.88 | 0.91 | 00:00:00 | | 2001-06-28 | 38,500 | 0.95 | 1.03 | 0.95 | 1.03 | 00:00:00 | | 2001-06-29 | 27,800 | 1.03 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2001-07-03 | 4,200 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2001-07-04 | 5,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2001-07-05 | 4,500 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2001-07-06 | 76,700 | 0.95 | 0.95 | 0.70 | 0.75 | 00:00:00 | | 2001-07-09 | 26,200 | 0.83 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2001-07-10 | 7,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2001-07-11 | 20,500 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2001-07-12 | 104,400 | 0.92 | 1.14 | 0.92 | 1.05 | 00:00:00 | | 2001-07-13 | 61,900 | 1.08 | 1.22 | 1.05 | 1.22 | 00:00:00 | | 2001-07-16 | 71,100 | 1.25 | 1.31 | 1.20 | 1.30 | 00:00:00 | | 2001-07-17 | 19,700 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2001-07-18 | 138,100 | 1.25 | 1.25 | 1.08 | 1.25 | 00:00:00 | | 2001-07-19 | 28,200 | 1.20 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2001-07-20 | 92,000 | 1.18 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2001-07-23 | 6,500 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2001-07-24 | 81,100 | 1.20 | 1.20 | 1.06 | 1.06 | 00:00:00 | | 2001-07-25 | 66,500 | 1.09 | 1.09 | 0.97 | 0.97 | 00:00:00 | | 2001-07-26 | 27,600 | 1.00 | 1.02 | 0.93 | 1.02 | 00:00:00 | | 2001-07-27 | 5,300 | 1.00 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2001-07-30 | 13,100 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2001-07-31 | 14,600 | 0.93 | 0.93 | 0.86 | 0.91 | 00:00:00 | | 2001-08-01 | 47,600 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2001-08-02 | 15,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2001-08-03 | 96,400 | 0.87 | 0.95 | 0.65 | 0.65 | 00:00:00 | | 2001-08-07 | 69,000 | 0.70 | 0.85 | 0.63 | 0.84 | 00:00:00 | | 2001-08-08 | 65,900 | 0.82 | 0.84 | 0.69 | 0.70 | 00:00:00 | | 2001-08-09 | 147,000 | 0.67 | 0.67 | 0.52 | 0.53 | 00:00:00 | | 2001-08-10 | 138,800 | 0.52 | 0.53 | 0.45 | 0.48 | 00:00:00 | | 2001-08-13 | 61,700 | 0.50 | 0.53 | 0.41 | 0.50 | 00:00:00 | | 2001-08-14 | 80,700 | 0.51 | 0.54 | 0.47 | 0.50 | 00:00:00 | | 2001-08-15 | 44,900 | 0.48 | 0.48 | 0.40 | 0.40 | 00:00:00 | | 2001-08-16 | 28,000 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2001-08-17 | 13,100 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2001-08-20 | 12,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2001-08-21 | 31,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2001-08-22 | 36,300 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-08-23 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-24 | 40,300 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-08-27 | 15,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2001-08-28 | 98,300 | 0.40 | 0.42 | 0.35 | 0.38 | 00:00:00 | | 2001-08-29 | 58,000 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2001-08-30 | 63,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2001-08-31 | 75,100 | 0.38 | 0.39 | 0.34 | 0.36 | 00:00:00 | | 2001-09-04 | 24,900 | 0.38 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2001-09-05 | 12,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2001-09-06 | 32,500 | 0.38 | 0.39 | 0.35 | 0.37 | 00:00:00 | | 2001-09-07 | 48,000 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2001-09-10 | 17,200 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2001-09-11 | 50 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2001-09-13 | 23,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2001-09-14 | 17,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2001-09-18 | 74,800 | 0.29 | 0.43 | 0.28 | 0.40 | 00:00:00 | | 2001-09-19 | 27,500 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2001-09-20 | 51,500 | 0.33 | 0.40 | 0.31 | 0.38 | 00:00:00 | | 2001-09-21 | 133,900 | 0.41 | 0.41 | 0.30 | 0.35 | 00:00:00 | | 2001-09-24 | 8,300 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2001-09-25 | 69,000 | 0.31 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2001-09-26 | 61,200 | 0.30 | 0.33 | 0.28 | 0.29 | 00:00:00 | | 2001-09-27 | 33,500 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2001-09-28 | 19,300 | 0.37 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2001-10-01 | 15,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2001-10-02 | 9,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-10-04 | 4,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-10-05 | 17,500 | 0.33 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2001-10-09 | 31,500 | 0.39 | 0.39 | 0.33 | 0.38 | 00:00:00 | | 2001-10-10 | 31,500 | 0.36 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-10-11 | 156,900 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2001-10-12 | 20,200 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2001-10-15 | 11,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-10-16 | 5,900 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-10-17 | 27,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2001-10-18 | 29,000 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2001-10-19 | 2,500 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2001-10-22 | 42,000 | 0.32 | 0.38 | 0.32 | 0.35 | 00:00:00 | | 2001-10-24 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-26 | 9,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-10-30 | 21,000 | 0.38 | 0.41 | 0.32 | 0.32 | 00:00:00 | | 2001-10-31 | 4,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2001-11-01 | 76,300 | 0.32 | 0.34 | 0.27 | 0.31 | 00:00:00 | | 2001-11-02 | 10,500 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2001-11-05 | 16,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-11-06 | 11,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-11-07 | 95,000 | 0.42 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2001-11-08 | 7,000 | 0.45 | 0.45 | 0.39 | 0.39 | 00:00:00 | | 2001-11-09 | 7,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-11-12 | 6,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-11-13 | 126,500 | 0.38 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-11-14 | 42,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2001-11-15 | 22,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2001-11-16 | 9,700 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2001-11-19 | 6,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2001-11-20 | 25,000 | 0.34 | 0.39 | 0.34 | 0.36 | 00:00:00 | | 2001-11-21 | 4,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-11-22 | 6,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-23 | 50,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2001-11-26 | 20,400 | 0.38 | 0.41 | 0.33 | 0.34 | 00:00:00 | | 2001-11-27 | 66,700 | 0.35 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2001-11-29 | 17,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2001-11-30 | 33,800 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2001-12-03 | 24,500 | 0.32 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2001-12-04 | 25,000 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2001-12-05 | 181,700 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2001-12-06 | 45,500 | 0.34 | 0.34 | 0.29 | 0.32 | 00:00:00 | | 2001-12-07 | 24,000 | 0.32 | 0.39 | 0.32 | 0.33 | 00:00:00 | | 2001-12-10 | 32,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-12-11 | 22,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-12-12 | 42,600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-12-13 | 44,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2001-12-14 | 27,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2001-12-17 | 14,600 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2001-12-18 | 47,000 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2001-12-19 | 59,500 | 0.37 | 0.40 | 0.34 | 0.38 | 00:00:00 | | 2001-12-20 | 523,000 | 0.42 | 0.42 | 0.35 | 0.38 | 00:00:00 | | 2001-12-21 | 219,400 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
