Dark

BBTV
BBTV HOLDINGS INC
stock TSE

Inactive

May 25, 2023

0.3400CAD+4.615%(+0.0150)1,028

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-25	0.3350	0.3400	0.3350	0.3400	+4.615%	1,028	0.000%
2023-05-24	0.3100	0.3300	0.3100	0.3250	-4.412%	6,500	+4.615%
2023-05-23	0.3400	0.3400	0.3000	0.3400	-2.857%	16,450	0.000%
2023-05-19	0.3450	0.3500	0.3450	0.3500	+11.111%	2,240	-2.857%
2023-05-18	0.3150	0.3150	0.3150	0.3150	-10.000%	2,360	+7.937%
2023-05-17	0.3500	0.3500	0.3500	0.3500	0.000%	3,000	-2.857%
2023-05-16	0.3500	0.3500	0.3300	0.3500	+6.061%	20,000	-2.857%
2023-05-15	0.3200	0.3450	0.3100	0.3300	0.000%	30,525	+3.030%
2023-05-12	0.3350	0.3500	0.3300	0.3300	-1.493%	34,416	+3.030%
2023-05-11	0.3400	0.3400	0.3350	0.3350	0.000%	13,000	+1.493%
2023-05-10	0.3550	0.3550	0.3350	0.3350	-5.634%	17,500	+1.493%
2023-05-09	0.3550	0.3550	0.3500	0.3550	+1.429%	4,549	-4.225%
2023-05-08	0.3700	0.3700	0.3500	0.3500	-5.405%	21,900	-2.857%
2023-05-05	0.3350	0.3800	0.3350	0.3700	+5.714%	10,885	-8.108%
2023-05-04	0.3600	0.3800	0.3300	0.3500	-4.110%	78,410	-2.857%
2023-05-02	0.3700	0.3700	0.3650	0.3650	0.000%	13,250	-6.849%
2023-05-01	0.3700	0.3850	0.3650	0.3650	-1.351%	28,000	-6.849%
2023-04-28	0.3650	0.3950	0.3650	0.3700	0.000%	4,100	-8.108%
2023-04-27	0.3700	0.3700	0.3700	0.3700	+1.370%	10,344	-8.108%
2023-04-26	0.3650	0.3650	0.3650	0.3650	-5.195%	1,000	-6.849%
2023-04-25	0.3650	0.3850	0.3600	0.3850	+5.479%	54,700	-11.688%
2023-04-24	0.3800	0.4200	0.3600	0.3650	-10.976%	35,400	-6.849%
2023-04-21	0.4150	0.4200	0.4000	0.4100	-2.381%	7,500	-17.073%
2023-04-20	0.4200	0.4200	0.3950	0.4200	-1.176%	5,000	-19.048%
2023-04-19	0.4000	0.4250	0.3600	0.4250	+3.659%	41,790	-20.000%
2023-04-18	0.4650	0.4700	0.3900	0.4100	-6.818%	35,503	-17.073%
2023-04-17	0.4500	0.4600	0.4400	0.4400	+2.326%	22,863	-22.727%
2023-04-14	0.4000	0.5900	0.4000	0.4300	-10.417%	35,833	-20.930%
2023-04-13	0.4200	0.4800	0.4150	0.4800	+10.345%	7,750	-29.167%
2023-04-12	0.4200	0.4400	0.4000	0.4350	+3.571%	88,507	-21.839%
2023-04-11	0.4300	0.4300	0.3500	0.4200	+6.329%	29,843	-19.048%
2023-04-10	0.4100	0.4100	0.3900	0.3950	-9.195%	11,034	-13.924%
2023-04-06	0.4100	0.4350	0.4000	0.4350	-1.136%	11,600	-21.839%
2023-04-05	0.4400	0.4400	0.4200	0.4400	-1.124%	31,675	-22.727%
2023-04-04	0.4600	0.4750	0.4450	0.4450	-3.261%	14,100	-23.596%
2023-04-03	0.4700	0.4700	0.4600	0.4600	-4.167%	23,274	-26.087%
2023-03-31	0.4600	0.4800	0.4600	0.4800	+1.053%	26,200	-29.167%
2023-03-30	0.4400	0.4750	0.4400	0.4750	+11.765%	2,080	-28.421%
2023-03-29	0.4400	0.4400	0.4250	0.4250	-3.409%	3,925	-20.000%
2023-03-28	0.4800	0.4800	0.4400	0.4400	-4.348%	38,800	-22.727%
2023-03-27	0.4600	0.4800	0.4600	0.4600	-3.158%	15,505	-26.087%
2023-03-24	0.4750	0.4750	0.4750	0.4750	0.000%	2,000	-28.421%
2023-03-23	0.4800	0.4800	0.4750	0.4750	+3.261%	4,500	-28.421%
2023-03-22	0.4600	0.4800	0.4500	0.4600	-3.158%	18,500	-26.087%
2023-03-21	0.4350	0.4800	0.4350	0.4750	+5.556%	10,250	-28.421%
2023-03-20	0.4500	0.4500	0.4500	0.4500	+4.651%	810	-24.444%
2023-03-17	0.4800	0.4800	0.4100	0.4300	-10.417%	25,570	-20.930%
2023-03-16	0.4700	0.4800	0.4500	0.4800	0.000%	15,500	-29.167%
2023-03-15	0.4800	0.4800	0.4800	0.4800	-2.041%	7,000	-29.167%
2023-03-14	0.5000	0.5000	0.4900	0.4900	-2.000%	3,100	-30.612%
2023-03-10	0.5000	0.5000	0.4650	0.5000	0.000%	12,001	-32.000%
2023-03-09	0.5300	0.5400	0.4750	0.5000	+4.167%	68,221	-32.000%
2023-03-08	0.5000	0.5000	0.4800	0.4800	-4.000%	7,100	-29.167%
2023-03-07	0.5200	0.5300	0.5000	0.5000	-3.846%	23,050	-32.000%
2023-03-06	0.5300	0.5600	0.5200	0.5200	0.000%	27,892	-34.615%
2023-03-03	0.5500	0.5800	0.5100	0.5200	-5.455%	29,911	-34.615%
2023-03-02	0.6200	0.6200	0.5500	0.5500	-6.780%	24,026	-38.182%
2023-03-01	0.6000	0.6000	0.5400	0.5900	-1.667%	16,781	-42.373%
2023-02-28	0.6000	0.6000	0.6000	0.6000	0.000%	4,000	-43.333%
2023-02-27	0.6000	0.6000	0.6000	0.6000	-1.639%	525	-43.333%
2023-02-24	0.6100	0.6100	0.6100	0.6100	0.000%	3,000	-44.262%
2023-02-23	0.6700	0.6900	0.6100	0.6100	-12.857%	10,225	-44.262%
2023-02-22	0.6600	0.7000	0.6400	0.7000	+6.061%	9,100	-51.429%
2023-02-21	0.6600	0.6600	0.6600	0.6600	0.000%	500	-48.485%
2023-02-17	0.6100	0.6600	0.6100	0.6600	+1.538%	2,050	-48.485%
2023-02-16	0.6200	0.6500	0.6000	0.6500	+4.839%	17,637	-47.692%
2023-02-15	0.6400	0.6500	0.6200	0.6200	+3.333%	9,008	-45.161%
2023-02-14	0.6100	0.6100	0.6000	0.6000	-1.639%	2,630	-43.333%
2023-02-13	0.6100	0.6100	0.6100	0.6100	-1.613%	3,174	-44.262%
2023-02-10	0.6400	0.6400	0.6000	0.6200	-3.125%	11,000	-45.161%
2023-02-09	0.6400	0.6400	0.6400	0.6400	-8.571%	500	-46.875%
2023-02-08	0.6300	0.7000	0.6300	0.7000	+11.111%	30,051	-51.429%
2023-02-07	0.6300	0.6300	0.6300	0.6300	0.000%	500	-46.032%
2023-02-06	0.6300	0.6300	0.6300	0.6300	-1.563%	4,498	-46.032%
2023-02-03	0.6600	0.6600	0.6400	0.6400	-4.478%	10,484	-46.875%
2023-02-02	0.6800	0.7100	0.6700	0.6700	-6.944%	10,390	-49.254%
2023-02-01	0.7000	0.7200	0.6900	0.7200	+9.091%	35,513	-52.778%
2023-01-31	0.6500	0.6600	0.6500	0.6600	+8.197%	4,000	-48.485%
2023-01-30	0.6300	0.6300	0.6000	0.6100	-6.154%	5,615	-44.262%
2023-01-27	0.6800	0.6800	0.6200	0.6500	-2.985%	6,200	-47.692%
2023-01-26	0.6300	0.6700	0.6200	0.6700	+6.349%	7,351	-49.254%
2023-01-25	0.6400	0.6400	0.6300	0.6300	-1.563%	3,675	-46.032%
2023-01-24	0.6600	0.6600	0.6400	0.6400	0.000%	7,150	-46.875%
2023-01-23	0.7100	0.7100	0.6400	0.6400	-9.859%	12,035	-46.875%
2023-01-20	0.6800	0.7100	0.6500	0.7100	+4.412%	2,401	-52.113%
2023-01-19	0.6700	0.7200	0.6700	0.6800	+6.250%	16,048	-50.000%
2023-01-18	0.6400	0.6400	0.6400	0.6400	+1.587%	6,500	-46.875%
2023-01-17	0.6300	0.6300	0.6300	0.6300	-5.970%	1,400	-46.032%
2023-01-13	0.6200	0.6700	0.6200	0.6700	+8.065%	1,500	-49.254%
2023-01-12	0.6200	0.6200	0.6200	0.6200	+3.333%	2,425	-45.161%
2023-01-11	0.7100	0.7100	0.6000	0.6000	-7.692%	19,344	-43.333%
2023-01-10	0.6900	0.7400	0.6300	0.6500	-13.333%	9,556	-47.692%
2023-01-09	0.6200	0.7500	0.6000	0.7500	+25.000%	13,102	-54.667%
2023-01-06	0.6100	0.6500	0.6000	0.6000	-1.639%	9,463	-43.333%
2023-01-05	0.5800	0.6100	0.5800	0.6100	+1.667%	2,900	-44.262%
2023-01-04	0.5700	0.6300	0.5700	0.6000	+13.208%	9,600	-43.333%
2022-12-30	0.5900	0.5900	0.5300	0.5300	-14.516%	2,000	-35.849%
2022-12-29	0.5000	0.6500	0.5000	0.6200	+31.915%	47,200	-45.161%
2022-12-28	0.5100	0.5400	0.4650	0.4700	-6.000%	76,822	-27.660%
2022-12-23	0.4950	0.5000	0.4650	0.5000	0.000%	63,850	-32.000%
2022-12-22	0.4950	0.5000	0.4300	0.5000	+4.167%	32,540	-32.000%
2022-12-21	0.5100	0.5100	0.4800	0.4800	-2.041%	22,000	-29.167%
2022-12-20	0.5000	0.5100	0.4900	0.4900	-5.769%	11,437	-30.612%
2022-12-19	0.5600	0.5600	0.5100	0.5200	-7.143%	11,200	-34.615%
2022-12-16	0.5200	0.5700	0.5100	0.5600	+7.692%	10,309	-39.286%
2022-12-15	0.5800	0.5800	0.5200	0.5200	-13.333%	30,731	-34.615%
2022-12-14	0.6100	0.6400	0.5700	0.6000	-3.226%	25,286	-43.333%
2022-12-13	0.6800	0.6800	0.6100	0.6200	-3.125%	7,515	-45.161%
2022-12-12	0.6100	0.6600	0.6100	0.6400	+4.918%	15,011	-46.875%
2022-12-09	0.6800	0.6800	0.6000	0.6100	-10.294%	25,345	-44.262%
2022-12-08	0.6000	0.7700	0.5900	0.6800	+17.241%	101,667	-50.000%
2022-12-07	0.5900	0.6100	0.5800	0.5800	-9.375%	16,795	-41.379%
2022-12-06	0.6000	0.6400	0.5900	0.6400	+6.667%	40,304	-46.875%
2022-12-05	0.6500	0.6500	0.6000	0.6000	-1.639%	22,839	-43.333%
2022-12-02	0.6300	0.6900	0.6100	0.6100	-6.154%	27,342	-44.262%
2022-12-01	0.6500	0.6500	0.6300	0.6500	-2.985%	18,000	-47.692%
2022-11-30	0.7000	0.7100	0.6200	0.6700	-2.899%	48,848	-49.254%
2022-11-29	0.6500	0.7100	0.6500	0.6900	-2.817%	8,910	-50.725%
2022-11-28	0.6900	0.7100	0.6100	0.7100	0.000%	22,250	-52.113%
2022-11-25	0.6500	0.7100	0.6500	0.7100	+14.516%	14,481	-52.113%
2022-11-24	0.7200	0.7200	0.6200	0.6200	-17.333%	61,641	-45.161%
2022-11-23	0.7000	0.7800	0.7000	0.7500	+1.351%	13,352	-54.667%
2022-11-22	0.7500	0.7800	0.7200	0.7400	+5.714%	11,502	-54.054%
2022-11-21	0.6400	0.7600	0.6400	0.7000	+4.478%	32,420	-51.429%
2022-11-18	0.7500	0.7600	0.6700	0.6700	-11.842%	43,900	-49.254%
2022-11-17	0.7300	0.7800	0.6300	0.7600	-2.564%	35,800	-55.263%
2022-11-16	0.7300	0.7800	0.6800	0.7800	-1.266%	64,780	-56.410%
2022-11-15	0.7800	0.7900	0.6700	0.7900	+2.597%	9,250	-56.962%
2022-11-14	0.7000	0.7700	0.6000	0.7700	+14.925%	23,174	-55.844%
2022-11-11	0.7100	0.8000	0.6700	0.6700	-10.667%	21,409	-49.254%
2022-11-09	0.7300	0.8400	0.7300	0.7500	-5.063%	19,724	-54.667%
2022-11-08	0.7800	0.7900	0.7000	0.7900	+3.947%	15,539	-56.962%
2022-11-07	0.7500	0.8200	0.6400	0.7600	-2.564%	44,400	-55.263%
2022-11-04	0.7300	0.8000	0.6500	0.7800	+4.000%	34,088	-56.410%
2022-11-03	0.5600	0.8800	0.5100	0.7500	+29.310%	98,123	-54.667%
2022-11-02	0.6500	0.6900	0.5800	0.5800	-13.433%	24,700	-41.379%
2022-11-01	0.5700	0.6700	0.5700	0.6700	+8.065%	4,500	-49.254%
2022-10-31	0.6000	0.6400	0.5800	0.6200	+3.333%	7,609	-45.161%
2022-10-28	0.6200	0.6300	0.6000	0.6000	+5.263%	8,500	-43.333%
2022-10-27	0.6000	0.6300	0.5300	0.5700	-9.524%	11,002	-40.351%
2022-10-26	0.6500	0.6600	0.6100	0.6300	-7.353%	18,602	-46.032%
2022-10-25	0.6000	0.7100	0.6000	0.6800	+9.677%	21,014	-50.000%
2022-10-24	0.6400	0.6500	0.6200	0.6200	0.000%	25,552	-45.161%
2022-10-21	0.5700	0.6500	0.5700	0.6200	+12.727%	27,008	-45.161%
2022-10-20	0.5600	0.5600	0.5200	0.5500	+1.852%	5,501	-38.182%
2022-10-19	0.5300	0.5400	0.5300	0.5400	+5.882%	6,000	-37.037%
2022-10-18	0.5300	0.5300	0.4700	0.5100	+2.000%	29,200	-33.333%
2022-10-17	0.4600	0.5100	0.4600	0.5000	+5.263%	17,999	-32.000%
2022-10-14	0.4700	0.4950	0.4550	0.4750	-8.654%	16,886	-28.421%
2022-10-13	0.4900	0.5200	0.4850	0.5200	+6.122%	33,000	-34.615%
2022-10-12	0.4900	0.4900	0.4900	0.4900	+2.083%	610	-30.612%
2022-10-11	0.4950	0.5300	0.4800	0.4800	-4.000%	9,930	-29.167%
2022-10-07	0.5300	0.5300	0.5000	0.5000	-5.660%	12,500	-32.000%
2022-10-06	0.5200	0.5500	0.4900	0.5300	+1.923%	71,376	-35.849%
2022-10-05	0.6100	0.6200	0.5200	0.5200	-14.754%	57,500	-34.615%
2022-10-04	0.6500	0.6500	0.5700	0.6100	-7.576%	35,467	-44.262%
2022-10-03	0.6500	0.7100	0.6500	0.6600	+1.538%	33,513	-48.485%
2022-09-30	0.5500	0.6500	0.5400	0.6500	+8.333%	14,863	-47.692%
2022-09-29	0.5500	0.6000	0.5100	0.6000	+3.448%	27,000	-43.333%
2022-09-28	0.5600	0.6100	0.5600	0.5800	-3.333%	17,956	-41.379%
2022-09-27	0.6200	0.6200	0.5700	0.6000	-4.762%	58,099	-43.333%
2022-09-26	0.6500	0.6600	0.6300	0.6300	-4.545%	25,200	-46.032%
2022-09-23	0.6600	0.6700	0.6000	0.6600	-1.493%	23,110	-48.485%
2022-09-22	0.7600	0.7600	0.6600	0.6700	-10.667%	17,829	-49.254%
2022-09-21	0.7900	0.7900	0.7200	0.7500	-5.063%	12,916	-54.667%
2022-09-20	0.8000	0.8000	0.7700	0.7900	-2.469%	11,263	-56.962%
2022-09-19	0.8200	0.8200	0.8100	0.8100	-2.410%	3,010	-58.025%
2022-09-16	0.8500	0.8500	0.8200	0.8300	-2.353%	9,845	-59.036%
2022-09-15	0.8500	0.8900	0.8500	0.8500	-1.163%	13,858	-60.000%
2022-09-14	0.8700	0.8700	0.8600	0.8600	0.000%	7,375	-60.465%
2022-09-13	0.9000	0.9000	0.8600	0.8600	-7.527%	3,208	-60.465%
2022-09-12	0.9500	0.9600	0.9200	0.9300	+3.333%	23,600	-63.441%
2022-09-09	0.8500	0.9200	0.8400	0.9000	+7.143%	16,500	-62.222%
2022-09-06	0.8400	0.8400	0.8100	0.8400	-5.618%	14,855	-59.524%
2022-09-02	0.9000	0.9000	0.8000	0.8900	-1.111%	37,315	-61.798%
2022-09-01	0.9200	0.9400	0.8700	0.9000	-6.250%	26,800	-62.222%
2022-08-31	0.9300	0.9800	0.9000	0.9600	+3.226%	17,910	-64.583%
2022-08-30	0.9500	0.9500	0.9000	0.9300	0.000%	11,080	-63.441%
2022-08-29	0.9500	0.9500	0.9200	0.9300	-2.105%	7,405	-63.441%
2022-08-26	0.9500	0.9600	0.9500	0.9500	0.000%	5,889	-64.211%
2022-08-25	0.9700	0.9700	0.9500	0.9500	-5.000%	11,801	-64.211%
2022-08-24	0.9100	1.0000	0.9100	1.0000	+6.383%	38,080	-66.000%
2022-08-23	0.9500	0.9700	0.9200	0.9400	-4.082%	43,978	-63.830%
2022-08-18	1.0000	1.0000	0.9600	0.9800	0.000%	27,787	-65.306%
2022-08-17	1.0800	1.0800	0.9500	0.9800	-9.259%	127,044	-65.306%
2022-08-16	1.1600	1.2100	1.0500	1.0800	-3.571%	52,648	-68.519%
2022-08-15	1.2100	1.2700	1.1100	1.1200	-9.677%	76,076	-69.643%
2022-08-12	1.2500	1.2600	1.2100	1.2400	-4.615%	105,175	-72.581%
2022-08-11	1.3600	1.3600	1.2400	1.3000	-6.475%	63,339	-73.846%
2022-08-10	1.4100	1.4500	1.3800	1.3900	+0.725%	13,127	-75.540%
2022-08-09	1.4700	1.4700	1.3500	1.3800	-6.122%	10,600	-75.362%
2022-08-08	1.4300	1.6200	1.4000	1.4700	-0.676%	73,125	-76.871%
2022-08-04	1.4100	1.4800	1.3500	1.4800	+4.965%	39,011	-77.027%
2022-08-03	1.4200	1.4400	1.3800	1.4100	-0.704%	10,100	-75.887%
2022-08-02	1.4200	1.4400	1.4000	1.4200	-2.069%	26,664	-76.056%
2022-07-29	1.4600	1.5000	1.3800	1.4500	-0.685%	19,045	-76.552%
2022-07-28	1.4400	1.4600	1.4400	1.4600	+3.546%	6,050	-76.712%
2022-07-27	1.4500	1.5000	1.3500	1.4100	-6.000%	127,639	-75.887%
2022-07-26	1.4100	1.5000	1.4100	1.5000	+5.634%	14,150	-77.333%
2022-07-25	1.5200	1.5200	1.2000	1.4200	-5.333%	97,881	-76.056%
2022-07-22	1.5200	1.5300	1.4600	1.5000	-2.597%	14,452	-77.333%
2022-07-21	1.5300	1.5400	1.5200	1.5400	-0.645%	10,985	-77.922%
2022-07-20	1.5400	1.5500	1.4800	1.5500	-1.274%	15,503	-78.065%
2022-07-19	1.6100	1.6100	1.5500	1.5700	0.000%	5,125	-78.344%
2022-07-18	1.6000	1.6200	1.5100	1.5700	+1.290%	21,630	-78.344%
2022-07-15	1.6000	1.6200	1.5500	1.5500	-1.899%	7,700	-78.065%
2022-07-14	1.5800	1.5900	1.5600	1.5800	-1.250%	8,350	-78.481%
2022-07-13	1.6200	1.6500	1.5600	1.6000	-1.840%	16,215	-78.750%
2022-07-12	1.8400	1.8400	1.5000	1.6300	-11.892%	48,019	-79.141%
2022-07-11	1.9500	1.9500	1.7500	1.8500	-5.128%	24,700	-81.622%
2022-07-08	1.8700	1.9900	1.8700	1.9500	+4.839%	10,400	-82.564%
2022-07-07	2.0300	2.0400	1.8600	1.8600	-7.000%	17,745	-81.720%
2022-07-06	1.7600	2.3000	1.7600	2.0000	+12.360%	131,505	-83.000%
2022-07-05	1.7500	1.7900	1.7000	1.7800	-2.732%	9,365	-80.899%
2022-07-04	1.8100	1.8300	1.7500	1.8300	-0.543%	27,373	-81.421%
2022-06-30	1.7900	1.8600	1.7900	1.8400	+1.099%	5,200	-81.522%
2022-06-29	1.8100	1.8700	1.7500	1.8200	-3.704%	20,907	-81.319%
2022-06-28	1.8100	1.9000	1.6500	1.8900	+5.000%	50,865	-82.011%
2022-06-27	1.8500	1.8500	1.6900	1.8000	-1.099%	50,250	-81.111%
2022-06-24	1.5800	1.8200	1.5800	1.8200	+15.190%	94,214	-81.319%
2022-06-23	1.5100	1.5800	1.4600	1.5800	+8.219%	56,563	-78.481%
2022-06-22	1.7200	1.8000	1.4500	1.4600	-17.045%	181,949	-76.712%
2022-06-21	1.7500	1.7600	1.6400	1.7600	+0.571%	26,250	-80.682%
2022-06-20	1.6400	1.7600	1.6400	1.7500	+6.707%	14,675	-80.571%
2022-06-17	1.5200	1.6500	1.4800	1.6400	+7.895%	37,930	-79.268%
2022-06-16	1.6400	1.6500	1.5000	1.5200	-8.434%	84,146	-77.632%
2022-06-15	1.5900	1.8500	1.5900	1.6600	+3.106%	32,458	-79.518%
2022-06-14	1.7400	1.7400	1.6000	1.6100	-5.294%	89,710	-78.882%
2022-06-13	1.8100	1.8100	1.6700	1.7000	-23.767%	63,039	-80.000%
2022-06-08	2.3800	2.4200	1.9500	2.2300	-5.106%	203,028	-84.753%
2022-06-07	2.1400	2.3500	2.1300	2.3500	+11.374%	120,304	-85.532%
2022-06-06	2.1700	2.2400	2.1000	2.1100	-3.653%	76,679	-83.886%
2022-06-03	1.9700	2.2000	1.9200	2.1900	+12.887%	87,127	-84.475%
2022-06-02	1.7000	1.9900	1.7000	1.9400	+14.118%	122,043	-82.474%
2022-06-01	1.7400	1.7400	1.6700	1.7000	-2.299%	21,681	-80.000%
2022-05-31	1.8500	1.8500	1.7000	1.7400	-3.867%	36,225	-80.460%
2022-05-30	1.7000	1.8100	1.6200	1.8100	+8.383%	26,254	-81.215%
2022-05-27	1.7400	1.7400	1.6700	1.6700	-1.183%	22,700	-79.641%
2022-05-26	1.7000	1.7100	1.6400	1.6900	+1.198%	42,486	-79.882%
2022-05-25	1.7900	1.7900	1.6500	1.6700	-4.571%	90,346	-79.641%
2022-05-24	1.8800	1.8800	1.6900	1.7500	-6.915%	12,555	-80.571%
2022-05-20	2.0200	2.0200	1.8000	1.8800	-6.468%	21,614	-81.915%
2022-05-19	1.8000	2.0300	1.7600	2.0100	+10.440%	46,503	-83.085%
2022-05-18	1.8000	1.8200	1.7000	1.8200	-1.622%	68,651	-81.319%
2022-05-17	1.8100	1.8800	1.7000	1.8500	-7.500%	94,146	-81.622%
2022-05-16	2.0100	2.0600	1.9900	2.0000	-1.478%	46,404	-83.000%
2022-05-13	2.0500	2.0600	2.0000	2.0300	-1.456%	18,840	-83.251%
2022-05-12	1.8700	2.0600	1.8700	2.0600	+10.160%	64,702	-83.495%
2022-05-11	1.8900	1.8900	1.8600	1.8700	+0.538%	7,726	-81.818%
2022-05-10	2.0000	2.0000	1.8000	1.8600	-4.615%	74,003	-81.720%
2022-05-09	2.0500	2.0500	1.8600	1.9500	-4.878%	41,800	-82.564%
2022-05-06	2.0400	2.0500	2.0000	2.0500	+2.500%	9,300	-83.415%
2022-05-05	2.1000	2.1000	1.9900	2.0000	+2.041%	236,191	-83.000%
2022-05-04	2.1400	2.1500	1.7500	1.9600	-8.411%	464,491	-82.653%
2022-05-03	2.1800	2.2100	2.1000	2.1400	+0.943%	59,335	-84.112%
2022-05-02	2.2100	2.2100	2.0700	2.1200	-0.935%	55,408	-83.962%
2022-04-29	2.1600	2.2100	2.1000	2.1400	-0.926%	40,250	-84.112%
2022-04-28	2.0900	2.1900	2.0500	2.1600	+4.854%	153,917	-84.259%
2022-04-27	2.1000	2.1000	2.0400	2.0600	-1.435%	35,873	-83.495%
2022-04-26	2.1500	2.1500	2.0400	2.0900	-1.878%	116,147	-83.732%
2022-04-25	2.1400	2.1500	2.1000	2.1300	-0.930%	68,257	-84.038%
2022-04-22	2.1700	2.2300	2.1000	2.1500	-3.153%	89,777	-84.186%
2022-04-21	2.2700	2.2900	2.1700	2.2200	-2.203%	62,194	-84.685%
2022-04-20	2.2600	2.3200	2.2600	2.2700	+3.182%	130,813	-85.022%
2022-04-19	2.2300	2.2500	2.1500	2.2000	-3.509%	65,620	-84.545%
2022-04-18	2.3000	2.3000	2.1600	2.2800	0.000%	49,767	-85.088%
2022-04-14	2.3400	2.4000	2.2600	2.2800	-1.724%	39,400	-85.088%
2022-04-13	2.3000	2.3400	2.2900	2.3200	+1.754%	28,055	-85.345%
2022-04-12	2.4300	2.4300	2.2200	2.2800	-5.394%	102,296	-85.088%
2022-04-11	2.4800	2.4800	2.3200	2.4100	-3.984%	35,619	-85.892%
2022-04-08	2.4600	2.5100	2.3600	2.5100	+1.619%	44,579	-86.454%
2022-04-07	2.4700	2.4700	2.3800	2.4700	+0.407%	23,650	-86.235%
2022-04-06	2.5700	2.5700	2.3300	2.4600	-4.280%	80,530	-86.179%
2022-04-05	2.6700	2.6700	2.5500	2.5700	-3.745%	86,883	-86.770%
2022-04-04	2.7300	2.7300	2.6100	2.6700	-2.555%	49,664	-87.266%
2022-04-01	2.7900	2.8500	2.5800	2.7400	-2.491%	125,646	-87.591%
2022-03-31	2.9700	2.9700	2.5900	2.8100	-3.767%	163,221	-87.900%
2022-03-30	3.2500	3.2500	2.7600	2.9200	-11.515%	176,804	-88.356%
2022-03-29	2.9700	3.3900	2.9700	3.3000	+10.368%	101,490	-89.697%
2022-03-28	3.3300	3.3300	2.9000	2.9900	-12.059%	167,437	-88.629%
2022-03-25	3.3300	3.5300	3.2600	3.4000	+5.263%	178,663	-90.000%
2022-03-24	3.3000	3.3000	3.1600	3.2300	-0.920%	56,776	-89.474%
2022-03-23	3.3900	3.3900	3.2000	3.2600	-2.687%	138,162	-89.571%
2022-03-22	3.1000	3.3700	3.1000	3.3500	+15.917%	214,575	-89.851%
2022-03-21	2.6400	2.9000	2.5500	2.8900	+16.064%	66,258	-88.235%
2022-03-18	2.5900	2.6600	2.4700	2.4900	-3.113%	52,450	-86.345%
2022-03-17	2.3200	2.5700	2.3000	2.5700	+13.216%	73,542	-86.770%
2022-03-16	2.1100	2.3000	2.0900	2.2700	+8.612%	87,031	-85.022%
2022-03-15	2.1100	2.1200	1.9200	2.0900	+0.966%	146,927	-83.732%
2022-03-14	2.3900	2.3900	2.0700	2.0700	-14.108%	76,079	-83.575%
2022-03-11	2.3000	2.4800	2.2600	2.4100	+10.550%	138,921	-85.892%
2022-03-10	2.1200	2.2000	2.1000	2.1800	+1.869%	27,323	-84.404%
2022-03-09	2.1100	2.1700	2.0300	2.1400	+2.392%	77,016	-84.112%
2022-03-08	2.1100	2.1600	2.0600	2.0900	-0.948%	46,818	-83.732%
2022-03-07	2.1900	2.1900	1.9900	2.1100	-4.091%	256,619	-83.886%
2022-03-04	2.2200	2.2200	2.1100	2.2000	-0.901%	49,742	-84.545%
2022-03-03	2.2500	2.2500	2.1600	2.2200	-3.057%	57,412	-84.685%
2022-03-01	2.2800	2.3900	2.2500	2.2900	-0.435%	68,215	-85.153%
2022-02-28	2.3600	2.4000	2.2600	2.3000	-2.128%	31,626	-85.217%
2022-02-24	2.2100	2.4000	2.2100	2.3500	-4.082%	40,393	-85.532%
2022-02-23	2.6000	2.6000	2.3200	2.4500	-4.297%	46,796	-86.122%
2022-02-22	2.6600	2.6700	2.3900	2.5600	-6.227%	193,928	-86.719%
2022-02-18	2.7900	2.7900	2.7000	2.7300	-2.500%	30,267	-87.546%
2022-02-17	2.8000	2.8600	2.7600	2.8000	-0.356%	56,603	-87.857%
2022-02-16	2.8300	2.9000	2.8000	2.8100	-0.355%	41,413	-87.900%
2022-02-15	2.8100	2.8800	2.8000	2.8200	+0.714%	47,366	-87.943%
2022-02-14	2.8400	2.8400	2.8000	2.8000	-2.439%	50,761	-87.857%
2022-02-11	3.0500	3.0500	2.8700	2.8700	-4.967%	23,778	-88.153%
2022-02-10	3.0000	3.0500	2.9700	3.0200	-0.658%	22,469	-88.742%
2022-02-09	2.8900	3.0500	2.8700	3.0400	+5.556%	17,628	-88.816%
2022-02-08	2.9400	2.9400	2.8400	2.8800	-1.031%	27,403	-88.194%
2022-02-07	2.8900	2.9300	2.8500	2.9100	+1.748%	27,454	-88.316%
2022-02-04	2.9100	2.9100	2.8000	2.8600	0.000%	23,955	-88.112%
2022-02-03	2.8800	2.9300	2.8200	2.8600	-2.389%	31,271	-88.112%
2022-02-02	3.2700	3.3000	2.8800	2.9300	-4.560%	111,293	-88.396%
2022-02-01	2.9900	3.1000	2.8000	3.0700	+9.643%	169,051	-88.925%
2022-01-31	2.6400	2.9200	2.6400	2.8000	+16.667%	136,578	-87.857%
2022-01-27	2.4000	2.4500	2.2800	2.4000	+2.564%	214,509	-85.833%
2022-01-26	2.6500	2.6600	2.2700	2.3400	-4.490%	290,170	-85.470%
2022-01-25	2.5000	2.5900	2.4300	2.4500	-0.407%	246,421	-86.122%
2022-01-24	2.5600	2.6600	2.3500	2.4600	-3.906%	104,061	-86.179%
2022-01-21	2.5700	2.5800	2.4700	2.5600	-5.185%	45,749	-86.719%
2022-01-20	2.8200	2.8600	2.7000	2.7000	-4.255%	53,534	-87.407%
2022-01-19	2.8400	2.8500	2.8100	2.8200	-0.353%	13,775	-87.943%
2022-01-18	2.9100	2.9100	2.8200	2.8300	-2.414%	20,277	-87.986%
2022-01-17	2.9300	2.9300	2.8600	2.9000	-1.024%	5,340	-88.276%
2022-01-14	2.9400	2.9700	2.8800	2.9300	+0.687%	14,310	-88.396%
2022-01-13	2.9300	2.9700	2.8500	2.9100	-1.020%	23,692	-88.316%
2022-01-12	2.8600	2.9800	2.8300	2.9400	+3.521%	17,062	-88.435%
2022-01-11	2.8000	2.8600	2.7900	2.8400	+2.158%	14,342	-88.028%
2022-01-10	2.7900	2.8200	2.7300	2.7800	-1.767%	16,940	-87.770%
2022-01-07	2.8500	2.8800	2.7900	2.8300	-0.702%	22,968	-87.986%
2022-01-06	2.9000	2.9100	2.8500	2.8500	0.000%	21,733	-88.070%
2022-01-05	2.9800	2.9900	2.8500	2.8500	-5.316%	53,194	-88.070%
2022-01-04	3.0400	3.0500	2.8200	3.0100	-7.951%	98,229	-88.704%
2021-12-30	3.2200	3.3600	3.2200	3.2700	+2.188%	59,700	-89.602%
2021-12-29	3.2000	3.2500	3.1200	3.2000	-0.621%	109,674	-89.375%
2021-12-24	3.1200	3.3100	3.1200	3.2200	+0.312%	29,269	-89.441%
2021-12-23	3.3500	3.3500	3.1700	3.2100	-4.748%	26,298	-89.408%
2021-12-22	3.2000	3.3800	3.1900	3.3700	+5.313%	108,777	-89.911%
2021-12-21	3.0800	3.2300	3.0800	3.2000	+2.894%	93,410	-89.375%
2021-12-20	3.2000	3.2200	3.0700	3.1100	-3.715%	35,325	-89.068%
2021-12-17	3.1900	3.2800	3.1900	3.2300	+0.937%	78,398	-89.474%
2021-12-16	3.1400	3.2300	3.1200	3.2000	+3.896%	34,639	-89.375%
2021-12-15	3.1100	3.1400	3.0100	3.0800	-3.750%	62,550	-88.961%
2021-12-14	3.1000	3.2000	2.9500	3.2000	+1.911%	112,580	-89.375%
2021-12-13	3.3100	3.3100	3.0800	3.1400	-5.136%	45,835	-89.172%
2021-12-10	3.3900	3.3900	3.3100	3.3100	-1.488%	44,200	-89.728%
2021-12-09	3.4500	3.4900	3.3500	3.3600	-4.000%	29,313	-89.881%
2021-12-08	3.3500	3.5000	3.3000	3.5000	+5.422%	67,143	-90.286%
2021-12-07	3.3000	3.4500	3.2500	3.3200	-2.353%	119,396	-89.759%
2021-12-02	3.4000	3.4700	3.4000	3.4000	-9.574%	33,475	-90.000%
2021-11-29	3.8300	3.8300	3.7600	3.7600	-2.338%	49,865	-90.957%
2021-11-26	3.9000	3.9000	3.8200	3.8500	-2.532%	21,082	-91.169%
2021-11-25	3.8600	3.9800	3.8100	3.9500	+2.067%	11,095	-91.392%
2021-11-24	3.8000	3.9500	3.8000	3.8700	+0.781%	44,930	-91.214%
2021-11-23	3.7500	4.0000	3.7500	3.8400	-1.031%	83,436	-91.146%
2021-11-22	4.0000	4.0400	3.7900	3.8800	-5.366%	107,089	-91.237%
2021-11-19	4.0600	4.2000	4.0600	4.1000	-0.726%	55,996	-91.707%
2021-11-18	4.6800	4.6800	4.0800	4.1300	-9.430%	111,814	-91.768%
2021-11-17	4.6100	4.6100	4.4000	4.5600	-2.146%	66,989	-92.544%
2021-11-16	4.9100	4.9100	4.4400	4.6600	-6.426%	134,754	-92.704%
2021-11-15	5.2000	5.2100	4.9500	4.9800	-1.581%	55,568	-93.173%
2021-11-12	5.1500	5.3700	4.9200	5.0600	+0.998%	143,991	-93.281%
2021-11-11	5.7100	5.9000	4.9800	5.0100	-9.074%	197,403	-93.214%
2021-11-10	6.0000	6.0000	5.5100	5.5100	-2.305%	96,552	-93.829%
2021-11-09	6.0100	6.2800	5.5300	5.6400	-2.591%	121,744	-93.972%
2021-11-08	5.9000	6.0000	5.4700	5.7900	+11.346%	168,594	-94.128%
2021-11-05	5.0200	5.2000	5.0100	5.2000	+3.380%	32,051	-93.462%
2021-11-04	5.0900	5.1700	5.0300	5.0300	-2.519%	56,843	-93.241%

.dark-mode .q64gfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q64gfc{ color: #333333; background-color: white; border: 2px solid #333333; }BBTVBBTV HOLDINGS INCstock TSE

BBTV
BBTV HOLDINGS INC
stock TSE