Breakthrough Chemistry, Inc. (BKTH)
OTCMKTS · Delayed Price · Currency is USD
0.1000
-0.1000 (-50.00%)
At close: Aug 20, 2025
Breakthrough Chemistry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -50.00% | 4,429 |
| Aug 18, 2025 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | - | 6,766 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 500 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 315 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 448 |
| Aug 8, 2025 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | - | 3,024 |
| Aug 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 2,602 |
| Aug 6, 2025 | 0.12 | 0.18 | 0.10 | 0.18 | 0.18 | - | 5,204 |
| Aug 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.22% | 1,692 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.04 | 0.18 | 0.18 | 463.75% | 53,534 |
| Jul 30, 2025 | 0.09 | 0.47 | 0.02 | 0.03 | 0.03 | -80.61% | 1,716 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21 |
| Jul 24, 2025 | 0.07 | 0.17 | 0.07 | 0.17 | 0.17 | 0.43% | 666 |
| Jul 23, 2025 | 0.07 | 0.16 | 0.07 | 0.16 | 0.16 | -0.42% | 666 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.07 | 0.17 | 0.17 | 0.92% | 12,713 |
| Jul 16, 2025 | 0.07 | 0.16 | 0.07 | 0.16 | 0.16 | 0.93% | 486 |
| Jul 15, 2025 | 0.08 | 0.16 | 0.08 | 0.16 | 0.16 | -0.92% | 7,009 |
| Jul 11, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | -0.91% | 116 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 333 |
| Jul 7, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 0.92% | 460 |
| Jul 3, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 9.00% | 1,565 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 5,000 |
| Jun 30, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 10.00% | 1,782 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,336 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 1,393 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.09% | 6,666 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 9.51% | 166 |
| Jun 23, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -23.39% | 34,231 |
| Jun 20, 2025 | 0.13 | 0.18 | 0.09 | 0.18 | 0.18 | -0.84% | 1,786 |
| Jun 18, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | -0.83% | 399 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 333 |
| Jun 13, 2025 | 0.15 | 0.18 | 0.13 | 0.18 | 0.18 | -11.76% | 14,720 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.16 | 0.20 | 0.20 | -16.05% | 8,166 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 13.29% | 2,996 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.18% | 148 |
| Jun 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 833 |
| Jun 3, 2025 | 0.21 | 0.24 | 0.16 | 0.24 | 0.24 | 18.38% | 7,872 |
| Jun 2, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 3.19% | 59,685 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.17% | 383 |
| May 29, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,202 |
| May 28, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -14.00% | 2,671 |
| May 27, 2025 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | 4.17% | 2,499 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.64% | 1,333 |
| May 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.73% | 1,623 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 12.00% | 333 |
| May 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.76% | 66 |
| May 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.95% | 333 |
| May 12, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 4.12% | 833 |
| May 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.49% | 666 |
| May 8, 2025 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | 7.88% | 2,066 |