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 (%)
Dec 29, 2023 0.3650 385 +0.00(+0.00%)
Dec 28, 2023 0.3650 0.3650 0.3650 0.3650 7,597 -0.01(-1.35%)
Dec 27, 2023 0.3650 0.3700 0.3650 0.3700 6,354 +0.00(+0.00%)
Dec 22, 2023 0.3700 0 +0.00(+0.00%)
Dec 21, 2023 0.3650 0.3750 0.3650 0.3700 4,935 +0.00(+0.00%)
Dec 20, 2023 0.3700 0.3700 0.3700 0.3700 16,600 +0.00(+0.00%)
Dec 19, 2023 0.3700 0.3700 0.3700 0.3700 36,001 +0.01(+1.37%)
Dec 18, 2023 0.3700 0.3700 0.3650 0.3650 19,400 -0.01(-1.35%)
Dec 15, 2023 0.3700 0.3700 0.3700 0.3700 57,143 +0.02(+4.23%)
Dec 14, 2023 0.3500 0.3550 0.3500 0.3550 61,500 +0.00(+0.00%)
Dec 12, 2023 0.3550 350 -0.01(-1.39%)
Dec 11, 2023 0.3550 0.3600 0.3500 0.3600 124,495 +0.00(+0.00%)
Dec 08, 2023 0.3600 0.3600 0.3600 0.3600 7,558 +0.01(+1.41%)
Dec 07, 2023 0.3600 0.3600 0.3550 0.3550 5,500 -0.01(-1.39%)
Dec 06, 2023 0.3600 0.3600 0.3600 0.3600 10,010 +0.01(+1.41%)
Dec 05, 2023 0.3550 0.3550 0.3550 0.3550 7,500 -0.01(-1.39%)
Dec 01, 2023 0.3600 0 +0.01(+1.41%)
Nov 30, 2023 0.3600 0.3600 0.3500 0.3550 55,596 -0.01(-2.74%)
Nov 29, 2023 0.3550 0.3650 0.3550 0.3650 52,660 +0.01(+1.39%)
Nov 28, 2023 0.3600 0.3600 0.3600 0.3600 7,030 +0.01(+1.41%)
Nov 27, 2023 0.3550 0.3550 0.3550 0.3550 5,315 +0.00(+0.00%)
Nov 24, 2023 0.3550 0.3550 0.3550 0.3550 5,500 +0.00(+0.00%)
Nov 23, 2023 0.3550 0.3550 0.3550 0.3550 550 -0.01(-2.74%)
Nov 22, 2023 0.3650 0.3650 0.3650 0.3650 500 +0.01(+2.82%)
Nov 21, 2023 0.3550 0.3550 0.3550 0.3550 2,474 +0.00(+0.00%)
Nov 20, 2023 0.3550 0.3650 0.3550 0.3550 13,500 +0.00(+0.00%)
Nov 17, 2023 0.3550 0.3600 0.3550 0.3550 39,800 +0.00(+0.00%)
Nov 16, 2023 0.3550 0.3700 0.3550 0.3550 3,137 -0.01(-1.39%)
Nov 15, 2023 0.3600 0.3650 0.3550 0.3600 74,095 +0.01(+1.41%)
Nov 14, 2023 0.3600 0.3650 0.3500 0.3550 332,759 -0.01(-2.74%)
Nov 13, 2023 0.3650 0.3650 0.3650 0.3650 750 +0.00(+0.00%)
Nov 10, 2023 0.3700 0.3700 0.3650 0.3650 38,520 +0.01(+1.39%)
Nov 09, 2023 0.3600 0.3700 0.3600 0.3600 12,300 -0.01(-2.70%)
Nov 08, 2023 0.3700 0.3700 0.3600 0.3700 6,030 +0.00(+0.00%)
Nov 07, 2023 0.3600 0.3700 0.3600 0.3700 22,000 +0.01(+2.78%)
Nov 06, 2023 0.3600 0.3600 0.3600 0.3600 1,125 +0.01(+1.41%)
Nov 03, 2023 0.3550 0.3600 0.3550 0.3550 15,013 -0.01(-1.39%)
Nov 02, 2023 0.3600 0.3700 0.3550 0.3600 37,100 +0.00(+0.00%)
Nov 01, 2023 0.3600 0.3650 0.3600 0.3600 102,443 +0.00(+0.00%)
Oct 31, 2023 0.3600 0.3600 0.3600 0.3600 641 +0.00(+0.00%)
Oct 30, 2023 0.3600 0.3600 0.3600 0.3600 4,300 +0.00(+0.00%)
Oct 27, 2023 0.3600 0.3625 0.3600 0.3600 9,422 -0.01(-1.37%)
Oct 25, 2023 0.3650 27 +0.01(+1.39%)
Oct 24, 2023 0.3600 0.3650 0.3600 0.3600 56,387 -0.01(-1.37%)
Oct 23, 2023 0.3550 0.3650 0.3550 0.3650 34,747 +0.01(+1.39%)
Oct 20, 2023 0.3550 0.3600 0.3550 0.3600 55,175 +0.00(+0.00%)
Oct 19, 2023 0.3600 0.3600 0.3500 0.3600 36,640 -0.01(-1.37%)
Oct 18, 2023 0.3300 0.3650 0.3300 0.3650 440,404 +0.13(+55.32%)
Oct 17, 2023 0.2600 0.2600 0.2300 0.2350 20,770 -0.04(-12.96%)
Oct 16, 2023 0.2650 0.2700 0.2600 0.2700 13,000 +0.00(+0.00%)
Oct 13, 2023 0.2700 0.3000 0.2600 0.2700 43,343 -0.01(-5.26%)
Oct 12, 2023 0.2700 0.2850 0.2600 0.2850 10,536 +0.00(+0.00%)
Oct 11, 2023 0.2850 0.2900 0.2850 0.2850 9,000 +0.00(+1.79%)
Oct 10, 2023 0.2700 0.2800 0.2700 0.2800 8,850 -0.00(-1.75%)
Oct 06, 2023 0.2850 0 +0.00(+1.79%)
Oct 04, 2023 0.2800 12 +0.00(+0.00%)
Oct 03, 2023 0.2900 0.2900 0.2700 0.2800 5,700 -0.01(-5.08%)
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.