Dark

BBTVF
BBTV HOLDINGS INC
stock OTC

Inactive

Jan 10, 2024

0.2723USD-0.801%(-0.0022)500

Pre-market

0.00USD-100.000%(-0.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-10	0.272300	0.272300	0.272300	0.272300	-0.801%	500	0.000%
2024-01-09	0.274500	0.274500	0.274500	0.274500	-0.493%	1,000	-0.801%
2024-01-08	0.275860	0.275860	0.275860	0.275860	-1.373%	300	-1.291%
2023-12-27	0.279700	0.282380	0.279700	0.279700	-0.057%	810	-2.646%
2023-12-21	0.279860	0.279860	0.279860	0.279860	-0.250%	2,500	-2.701%
2023-12-20	0.280560	0.280560	0.280560	0.280560	+3.873%	1,000	-2.944%
2023-12-18	0.270100	0.270100	0.270100	0.270100	+0.821%	2,000	+0.815%
2023-12-15	0.267900	0.267900	0.267900	0.267900	+3,248.750%	108	+1.642%
2023-11-03	0.008000	0.008000	0.008000	0.008000	-96.923%	675	+3,303.750%
2023-10-27	0.260000	0.260000	0.260000	0.260000	+0.309%	13,000	+4.731%
2023-10-23	0.259200	0.259200	0.259200	0.259200	+3.349%	3,000	+5.054%
2023-10-18	0.250800	0.250800	0.250800	0.250800	+0.416%	1,700	+8.573%
2023-09-29	0.249760	0.249760	0.249760	0.249760	-5.608%	1,000	+9.025%
2023-09-18	0.264600	0.264600	0.264600	0.264600	+15.697%	300	+2.910%
2023-09-12	0.228700	0.228700	0.228700	0.228700	+1.365%	200	+19.064%
2023-09-05	0.225620	0.225620	0.225620	0.225620	+2.461%	3,000	+20.690%
2023-08-24	0.220200	0.220200	0.220200	0.220200	-9.046%	5,000	+23.660%
2023-08-11	0.171600	0.242100	0.171600	0.242100	+0.540%	2,000	+12.474%
2023-08-09	0.240800	0.240800	0.240800	0.240800	+8.468%	10,555	+13.081%
2023-08-08	0.210000	0.222000	0.210000	0.222000	-14.910%	7,500	+22.658%
2023-08-04	0.260900	0.260900	0.260900	0.260900	+4.779%	100	+4.369%
2023-08-02	0.249500	0.249500	0.249000	0.249000	-1.581%	10,001	+9.357%
2023-07-31	0.253000	0.253000	0.253000	0.253000	-3.656%	2,530	+7.628%
2023-07-20	0.262600	0.262600	0.262600	0.262600	-1.278%	10,000	+3.694%
2023-07-19	0.266000	0.266000	0.266000	0.266000	+18.170%	3,500	+2.368%
2023-07-10	0.225100	0.225100	0.225100	0.225100	+0.401%	230	+20.968%
2023-06-30	0.224200	0.224200	0.224200	0.224200	-19.091%	225	+21.454%
2023-06-22	0.277100	0.277100	0.277100	0.277100	+15.170%	900	-1.732%
2023-06-20	0.240600	0.240600	0.240600	0.240600	-1.796%	1,000	+13.175%
2023-06-13	0.245000	0.245000	0.245000	0.245000	+5.399%	3,500	+11.143%
2023-06-12	0.232450	0.232450	0.232450	0.232450	-10.424%	1,900	+17.143%
2023-05-30	0.259500	0.259500	0.259500	0.259500	+9.818%	100	+4.933%
2023-05-23	0.236300	0.236300	0.236300	0.236300	-5.480%	539	+15.235%
2023-05-12	0.250000	0.250000	0.250000	0.250000	-17.731%	1,000	+8.920%
2023-05-11	0.303880	0.303880	0.303880	0.303880	+13.367%	700	-10.392%
2023-05-09	0.268050	0.268050	0.268050	0.268050	-0.722%	100	+1.586%
2023-05-08	0.270000	0.270000	0.270000	0.270000	+3.846%	5,000	+0.852%
2023-05-04	0.260000	0.260000	0.260000	0.260000	-3.953%	10,000	+4.731%
2023-05-03	0.270700	0.270700	0.270700	0.270700	+1.083%	285	+0.591%
2023-05-01	0.267800	0.267800	0.267800	0.267800	-9.220%	100	+1.680%
2023-04-21	0.294854	0.295000	0.294854	0.295000	-6.170%	2,100	-7.695%
2023-04-20	0.314400	0.314400	0.314400	0.314400	+0.287%	5,500	-13.391%
2023-04-18	0.313500	0.313500	0.313500	0.313500	-7.794%	2,034	-13.142%
2023-04-14	0.340000	0.340000	0.340000	0.340000	+9.677%	4,000	-19.912%
2023-04-13	0.310000	0.310000	0.310000	0.310000	+3.540%	2,185	-12.161%
2023-04-11	0.299000	0.299400	0.299000	0.299400	-3.450%	1,483	-9.051%
2023-04-10	0.310100	0.310100	0.310100	0.310100	-8.794%	134	-12.190%
2023-03-31	0.342400	0.342400	0.340000	0.340000	-1.449%	1,000	-19.912%
2023-03-24	0.345000	0.345000	0.345000	0.345000	-7.914%	210	-21.072%
2023-03-15	0.374650	0.374650	0.374650	0.374650	-16.652%	200	-27.319%
2023-03-13	0.449500	0.449500	0.449500	0.449500	+15.731%	100	-39.422%
2023-03-07	0.388400	0.388400	0.388400	0.388400	-9.632%	500	-29.892%
2023-03-01	0.429800	0.429800	0.429800	0.429800	-4.489%	500	-36.645%
2023-02-16	0.450000	0.450000	0.450000	0.450000	-13.161%	3,502	-39.489%
2023-02-08	0.518200	0.518200	0.518200	0.518200	-0.766%	1,050	-47.453%
2023-01-27	0.514700	0.522200	0.514700	0.522200	+12.132%	2,000	-47.855%
2023-01-25	0.465700	0.465700	0.465700	0.465700	+3.489%	225	-41.529%
2023-01-20	0.450000	0.450000	0.450000	0.450000	-2.174%	100	-39.489%
2023-01-13	0.460000	0.460000	0.460000	0.460000	0.000%	600	-40.804%
2023-01-12	0.481300	0.481300	0.460000	0.460000	+19.140%	1,801	-40.804%
2023-01-03	0.386100	0.386100	0.386100	0.386100	+1.073%	289	-29.474%
2022-12-29	0.375918	0.382000	0.375918	0.382000	+27.333%	2,150	-28.717%
2022-12-27	0.300000	0.300000	0.300000	0.300000	-13.719%	885	-9.233%
2022-12-21	0.355100	0.355100	0.347700	0.347700	-9.406%	1,003	-21.685%
2022-12-20	0.383800	0.383800	0.383800	0.383800	+15.637%	2,000	-29.052%
2022-12-15	0.331900	0.331900	0.331900	0.331900	-18.950%	356	-17.957%
2022-12-14	0.438300	0.438300	0.409500	0.409500	-26.875%	1,263	-33.504%
2022-11-23	0.390400	0.560000	0.390400	0.560000	+18.657%	1,960	-51.375%
2022-11-22	0.471950	0.471950	0.471950	0.471950	-14.191%	500	-42.303%
2022-11-16	0.550000	0.550000	0.550000	0.550000	+3.267%	3,500	-50.491%
2022-11-08	0.555500	0.555500	0.532600	0.532600	+67.321%	1,314	-48.873%
2022-11-01	0.318310	0.318310	0.318310	0.318310	-29.554%	2,000	-14.454%
2022-10-28	0.451850	0.451850	0.451850	0.451850	+6.518%	4,000	-39.737%
2022-10-04	0.468400	0.468400	0.416800	0.424200	+25.013%	10,000	-35.809%
2022-09-29	0.285700	0.339325	0.271800	0.339325	-18.117%	1,610	-19.752%
2022-09-13	0.414400	0.414400	0.414400	0.414400	-32.232%	1,740	-34.291%
2022-09-09	0.611500	0.611500	0.611500	0.611500	-17.091%	400	-55.470%
2022-08-29	0.737560	0.737560	0.737560	0.737560	+0.512%	500	-63.081%
2022-08-26	0.733800	0.733800	0.733800	0.733800	+3.504%	125	-62.892%
2022-08-22	0.720000	0.720000	0.708960	0.708960	-4.479%	1,370	-61.592%
2022-08-19	0.742200	0.742200	0.742200	0.742200	-6.379%	100	-63.312%
2022-08-17	0.830000	0.830000	0.754870	0.792770	-0.904%	2,381	-65.652%
2022-08-15	0.960000	0.960000	0.800000	0.800000	-19.704%	51,000	-65.963%
2022-08-12	0.996310	0.996310	0.996310	0.996310	-16.974%	103	-72.669%
2022-08-08	1.206400	1.206400	1.200000	1.200000	+4.348%	250	-77.308%
2022-07-26	1.150000	1.150000	1.150000	1.150000	-3.604%	900	-76.322%
2022-07-18	1.233000	1.233000	1.190100	1.193000	-0.583%	7,350	-77.175%
2022-07-15	1.220100	1.220100	1.200000	1.200000	-16.672%	9,943	-77.308%
2022-07-11	1.430100	1.476000	1.380000	1.440100	-18.176%	44,343	-81.092%
2022-07-06	1.379900	1.760000	1.379900	1.760000	+25.714%	87,689	-84.528%
2022-06-28	1.315700	1.400000	1.315700	1.400000	+11.294%	44,065	-80.550%
2022-06-24	1.257929	1.257929	1.257929	1.257929	+5.708%	200	-78.353%
2022-06-22	1.190000	1.190000	1.190000	1.190000	-30.409%	500	-77.118%
2022-06-09	1.710000	1.710000	1.710000	1.710000	+0.588%	100	-84.076%
2022-06-06	1.745000	1.745000	1.700000	1.700000	+3.659%	300	-83.982%
2022-06-03	1.630000	1.640000	1.620000	1.640000	+5.909%	28,000	-83.396%
2022-06-02	1.548500	1.548500	1.548500	1.548500	+16.429%	578	-82.415%
2022-06-01	1.330000	1.330000	1.330000	1.330000	-1.064%	100	-79.526%
2022-05-27	1.410000	1.410000	1.336400	1.344300	+5.701%	1,156	-79.744%
2022-05-26	1.279600	1.279600	1.271800	1.271800	-5.513%	449	-78.589%
2022-05-24	1.346000	1.346000	1.346000	1.346000	-1.211%	218	-79.770%
2022-05-23	1.362500	1.362500	1.362500	1.362500	-9.471%	100	-80.015%
2022-05-20	1.420000	1.505050	1.420000	1.505050	+6.893%	1,974	-81.908%
2022-05-17	1.408000	1.408000	1.408000	1.408000	-11.884%	110	-80.661%
2022-05-16	1.510000	1.598000	1.510000	1.597900	+8.701%	949	-82.959%
2022-05-12	1.470000	1.470000	1.470000	1.470000	-0.136%	150	-81.476%
2022-05-09	1.520000	1.520000	1.472000	1.472000	-7.665%	750	-81.501%
2022-05-05	1.562000	1.620000	1.550480	1.594200	-5.107%	4,500	-82.919%
2022-05-03	1.680000	1.680000	1.680000	1.680000	+1.818%	207	-83.792%
2022-04-29	1.650000	1.650000	1.650000	1.650000	+1.852%	200	-83.497%
2022-04-28	1.600000	1.620000	1.600000	1.620000	+1.250%	660	-83.191%
2022-04-27	1.600000	1.600000	1.600000	1.600000	-1.356%	300	-82.981%
2022-04-26	1.650000	1.650000	1.601000	1.622000	-6.243%	6,500	-83.212%
2022-04-22	1.730000	1.730000	1.730000	1.730000	0.000%	300	-84.260%
2022-04-21	1.730000	1.730000	1.730000	1.730000	-1.593%	1,000	-84.260%
2022-04-19	1.758000	1.758000	1.758000	1.758000	0.000%	1,000	-84.511%
2022-04-18	1.758000	1.758000	1.758000	1.758000	-1.457%	100	-84.511%
2022-04-12	1.780000	1.790000	1.780000	1.784000	-8.041%	850	-84.737%
2022-04-06	1.900800	1.940000	1.858000	1.940000	-9.346%	2,500	-85.964%
2022-04-05	2.140000	2.140000	2.140000	2.140000	-0.465%	140	-87.276%
2022-04-04	2.150000	2.150000	2.150000	2.150000	+1.896%	110	-87.335%
2022-04-01	2.180000	2.180000	2.110000	2.110000	-3.653%	343	-87.095%
2022-03-31	2.180000	2.200000	2.100000	2.190000	-6.346%	3,600	-87.566%
2022-03-28	2.400000	2.400000	2.338400	2.338400	-13.543%	350	-88.355%
2022-03-25	2.708830	2.740400	2.704700	2.704700	+6.067%	2,520	-89.932%
2022-03-24	2.545000	2.573600	2.545000	2.550000	-2.672%	1,115	-89.322%
2022-03-23	2.620000	2.620000	2.620000	2.620000	-0.194%	190	-89.607%
2022-03-22	2.620000	2.625100	2.590000	2.625100	+25.005%	8,223	-89.627%
2022-03-21	2.050000	2.100000	2.050000	2.100000	+2.439%	622	-87.033%
2022-03-18	2.050000	2.050000	2.050000	2.050000	+3.535%	1,024	-86.717%
2022-03-17	1.860000	1.980000	1.860000	1.980000	+16.742%	1,000	-86.247%
2022-03-16	1.633380	1.696050	1.633380	1.696050	+13.070%	3,421	-83.945%
2022-03-15	1.500000	1.500000	1.500000	1.500000	-11.765%	100	-81.847%
2022-03-14	1.700000	1.700000	1.700000	1.700000	-10.432%	300	-83.982%
2022-03-11	1.850000	1.910000	1.850000	1.898000	+12.976%	3,356	-85.653%
2022-03-09	1.680000	1.680000	1.680000	1.680000	+0.299%	2,000	-83.792%
2022-03-08	1.675000	1.675000	1.675000	1.675000	+2.906%	276	-83.743%
2022-03-07	1.574000	1.662140	1.574000	1.627700	-3.113%	1,426	-83.271%
2022-03-03	1.680000	1.680000	1.680000	1.680000	-10.638%	200	-83.792%
2022-02-28	1.880000	1.880000	1.880000	1.880000	+0.535%	300	-85.516%
2022-02-25	1.870000	1.870000	1.870000	1.870000	+0.809%	300	-85.439%
2022-02-24	1.855000	1.855000	1.855000	1.855000	-1.435%	152	-85.321%
2022-02-23	2.000000	2.000000	1.882000	1.882000	-5.900%	200	-85.531%
2022-02-22	1.970000	2.000000	1.909900	2.000000	-6.716%	52,142	-86.385%
2022-02-18	2.140000	2.144000	2.140000	2.144000	-3.205%	2,000	-87.299%
2022-02-16	2.215000	2.215000	2.215000	2.215000	-1.116%	545	-87.707%
2022-02-14	2.214469	2.240000	2.214469	2.240000	-6.143%	857	-87.844%
2022-02-10	2.376000	2.415000	2.376000	2.386600	+2.871%	2,761	-88.590%
2022-02-09	2.340000	2.340000	2.320000	2.320000	+0.870%	1,000	-88.263%
2022-02-07	2.270000	2.300000	2.240000	2.300000	+4.999%	9,250	-88.161%
2022-02-04	2.248000	2.248000	2.190500	2.190500	-4.272%	10,000	-87.569%
2022-02-03	2.232000	2.288260	2.232000	2.288260	-2.753%	10,051	-88.100%
2022-02-02	2.474000	2.474000	2.305690	2.353030	-3.063%	8,400	-88.428%
2022-02-01	2.360000	2.427380	2.360000	2.427380	+10.335%	3,130	-88.782%
2022-01-31	2.200000	2.200000	2.200000	2.200000	+11.946%	1,110	-87.623%
2022-01-28	2.000000	2.000000	1.965230	1.965230	+6.229%	5,100	-86.144%
2022-01-27	1.861300	1.862600	1.850000	1.850000	-4.737%	2,270	-85.281%
2022-01-26	2.104590	2.104590	1.942000	1.942000	-0.904%	1,650	-85.978%
2022-01-25	1.970000	1.970000	1.959710	1.959710	+2.068%	1,200	-86.105%
2022-01-24	2.080000	2.080000	1.920000	1.920000	-4.192%	2,904	-85.818%
2022-01-21	2.000000	2.004000	2.000000	2.004000	-14.723%	2,015	-86.412%
2022-01-14	2.350000	2.350000	2.350000	2.350000	+3.025%	2,500	-88.413%
2022-01-13	2.281000	2.281000	2.281000	2.281000	+0.044%	167	-88.062%
2022-01-12	2.350000	2.350000	2.280000	2.280000	-2.146%	667	-88.057%
2022-01-11	2.283700	2.330000	2.283700	2.330000	+0.086%	2,000	-88.313%
2022-01-05	2.400000	2.400000	2.328000	2.328000	+3.929%	933	-88.303%
2022-01-04	2.240000	2.240000	2.240000	2.240000	-6.899%	500	-87.844%
2021-12-31	2.567600	2.567600	2.400000	2.406000	0.000%	18,275	-88.682%

.dark-mode .Sq9WW4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sq9WW4{ color: #333333; background-color: white; border: 2px solid #333333; }BBTVFBBTV HOLDINGS INCstock OTC

BBTVF
BBTV HOLDINGS INC
stock OTC