UK markets closed

Bitech Technologies Corporation (BTTC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0845-0.0155 (-15.50%)
As of 09:32AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20240.09500.09500.08450.08450.08452,944
13 May 20240.08000.11000.08000.10000.1000128,000
10 May 20240.09000.09000.08000.09000.090094,700
09 May 20240.08000.10000.08000.10000.10001,200
08 May 20240.09000.10000.09000.10000.100061,700
07 May 20240.10000.10000.10000.10000.1000900
06 May 20240.11000.13000.10000.11000.1100206,600
03 May 20240.10000.10000.08000.08000.080055,700
02 May 20240.09000.10000.09000.10000.1000115,800
01 May 20240.10000.10000.09000.09000.0900900
30 Apr 20240.10000.10000.09000.10000.10003,600
29 Apr 20240.09000.10000.09000.10000.10003,400
26 Apr 20240.10000.10000.09000.10000.10002,800
25 Apr 20240.08000.10000.08000.10000.10008,800
24 Apr 20240.10000.10000.09000.10000.100099,600
23 Apr 20240.10000.11000.09000.10000.1000162,500
22 Apr 20240.09000.10000.09000.10000.10002,600
19 Apr 20240.09000.10000.09000.10000.1000156,000
18 Apr 20240.09000.09000.09000.09000.090070,000
17 Apr 20240.09000.09000.09000.09000.090055,100
16 Apr 20240.08000.09000.08000.09000.090023,600
15 Apr 20240.10000.10000.08000.09000.0900409,900
12 Apr 20240.10000.10000.10000.10000.1000-
11 Apr 20240.09000.10000.09000.10000.100011,500
10 Apr 20240.08000.10000.08000.09000.0900190,700
09 Apr 20240.08000.08000.08000.08000.080029,900
08 Apr 20240.08000.08000.08000.08000.08004,000
05 Apr 20240.08000.08000.08000.08000.08001,200
04 Apr 20240.07000.08000.07000.08000.080036,300
03 Apr 20240.07000.09000.07000.08000.0800234,500
02 Apr 20240.07000.08000.07000.08000.080025,000
01 Apr 20240.09000.09000.07000.08000.0800106,400
28 Mar 20240.08000.09000.08000.09000.0900195,300
27 Mar 20240.08000.08000.08000.08000.080053,900
26 Mar 20240.08000.09000.08000.09000.0900101,800
25 Mar 20240.09000.09000.09000.09000.09001,000
22 Mar 20240.08000.10000.08000.09000.090087,400
21 Mar 20240.09000.10000.09000.09000.0900102,300
20 Mar 20240.10000.10000.08000.09000.0900194,200
19 Mar 20240.10000.10000.10000.10000.100030,400
18 Mar 20240.11000.11000.10000.10000.100021,000
15 Mar 20240.10000.11000.10000.11000.11004,900
14 Mar 20240.11000.11000.10000.11000.110051,900
13 Mar 20240.10000.11000.10000.11000.110076,400
12 Mar 20240.11000.11000.08000.09000.090087,400
11 Mar 20240.11000.11000.09000.11000.11008,400
08 Mar 20240.11000.11000.10000.11000.1100132,400
07 Mar 20240.12000.12000.11000.11000.1100117,500
06 Mar 20240.11000.12000.11000.11000.110053,700
05 Mar 20240.11000.11000.11000.11000.1100168,700
04 Mar 20240.12000.12000.10000.11000.1100319,900
01 Mar 20240.08000.10000.08000.09000.0900450,700
29 Feb 20240.09000.09000.08000.08000.0800290,500
28 Feb 20240.09000.09000.08000.08000.080043,000
27 Feb 20240.09000.09000.09000.09000.0900173,900
26 Feb 20240.09000.09000.09000.09000.09008,000
23 Feb 20240.08000.09000.08000.09000.090073,600
22 Feb 20240.08000.08000.08000.08000.0800500
21 Feb 20240.07000.08000.07000.08000.080066,500
20 Feb 20240.07000.07000.07000.07000.070058,000
16 Feb 20240.07000.07000.07000.07000.070036,400
15 Feb 20240.08000.08000.07000.08000.080073,900
14 Feb 20240.08000.08000.07000.08000.0800464,400
13 Feb 20240.10000.10000.09000.09000.090016,600
12 Feb 20240.08000.09000.08000.09000.090011,000
09 Feb 20240.10000.10000.07000.09000.090037,500
08 Feb 20240.08000.10000.08000.10000.10002,500
07 Feb 20240.07000.08000.07000.08000.080021,300
06 Feb 20240.07000.10000.07000.07000.0700374,800
05 Feb 20240.10000.10000.09000.09000.09002,800
02 Feb 20240.10000.10000.09000.10000.10006,000
01 Feb 20240.09000.10000.09000.10000.10002,800
31 Jan 20240.09000.10000.08000.09000.090020,600
30 Jan 20240.10000.10000.10000.10000.100010,000
29 Jan 20240.10000.10000.08000.08000.0800157,800
26 Jan 20240.09000.09000.09000.09000.0900-
25 Jan 20240.10000.10000.09000.09000.0900111,200
24 Jan 20240.10000.10000.08000.09000.090063,500
23 Jan 20240.07000.08000.07000.08000.080058,500
22 Jan 20240.07000.07000.07000.07000.0700-
19 Jan 20240.07000.07000.07000.07000.0700111,500
18 Jan 20240.07000.07000.07000.07000.0700266,500
17 Jan 20240.08000.08000.07000.08000.0800173,400
16 Jan 20240.09000.09000.08000.08000.0800192,700
12 Jan 20240.07000.09000.06000.09000.0900699,300
11 Jan 20240.08000.08000.07000.07000.0700289,500
10 Jan 20240.09000.09000.08000.08000.080090,700
09 Jan 20240.10000.10000.08000.09000.0900201,500
08 Jan 20240.10000.10000.06000.10000.1000227,200
05 Jan 20240.06000.07000.06000.07000.0700132,000
04 Jan 20240.06000.06000.06000.06000.06007,600
03 Jan 20240.06000.06000.05000.06000.060017,900
02 Jan 20240.06000.06000.06000.06000.060034,400
29 Dec 20230.06000.06000.05000.06000.0600163,800
28 Dec 20230.07000.07000.06000.06000.0600125,900
27 Dec 20230.06000.07000.06000.07000.0700149,700
26 Dec 20230.06000.07000.06000.07000.070060,500
22 Dec 20230.06000.07000.06000.06000.0600118,100
21 Dec 20230.06000.07000.06000.07000.0700429,800
20 Dec 20230.05000.06000.04000.06000.0600302,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...