Breakthrough Chemistry, Inc. (BKTH)
OTCMKTS · Delayed Price · Currency is USD
0.0745
-0.0030 (-3.87%)
At close: Nov 9, 2026
Breakthrough Chemistry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | -3.87% | 20,703 |
| Nov 6, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -11.17% | 516 |
| Nov 4, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 0.46% | 23,055 |
| Nov 3, 2026 | 0.06 | 0.09 | 0.05 | 0.09 | 0.09 | 15.05% | 89,900 |
| Nov 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -14.22% | 1,000 |
| Oct 29, 2026 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | -11.11% | 89,533 |
| Oct 28, 2026 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | 10.00% | 19,700 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 2,000 |
| Oct 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 320 |
| Oct 22, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 40.85% | 6,040 |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -29.00% | 106 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.57% | 503 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 36.44% | 100 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 26.76% | 37,566 |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -25.26% | 200 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | -11.21% | 2,466 |
| Oct 7, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 0.09% | 20,600 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.06 | 0.11 | 0.11 | 4.57% | 9,500 |
| Oct 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -30.69% | 20,655 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.09 | 0.15 | 0.15 | 63.89% | 2,300 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 11,111 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.06 | 0.10 | 0.10 | 5.91% | 1,383 |
| Sep 21, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 26.69% | 15,915 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.01 | 0.07 | 0.07 | -62.74% | 136,187 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 39.71% | 200 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -38.18% | 8,500 |
| Sep 9, 2026 | 0.14 | 0.22 | 0.14 | 0.22 | 0.22 | 5.77% | 600 |
| Aug 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,100 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 590 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.77% | 390 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.91% | 100 |
| Aug 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.80% | 133 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 100 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.11 | 0.19 | 0.19 | -10.39% | 1,007 |
| Aug 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.57% | 12,700 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -16.56% | 20,954 |
| Aug 6, 2026 | 0.21 | 0.28 | 0.20 | 0.26 | 0.26 | -1.36% | 429,700 |
| Jul 31, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -4.36% | 4,690 |
| Jul 30, 2026 | 0.28 | 0.28 | 0.23 | 0.28 | 0.28 | 5.02% | 14,933 |
| Jul 29, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -4.82% | 24,100 |
| Jul 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 500 |
| Jul 27, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.86% | 12,848 |
| Jul 24, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -1.07% | 20,104 |
| Jul 23, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 7.26% | 860 |
| Jul 22, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | - | 8,535 |
| Jul 21, 2026 | 0.24 | 0.28 | 0.21 | 0.26 | 0.26 | 20.59% | 1,320 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.91% | 1,500 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.32% | 3,000 |
| Jul 16, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -11.33% | 7,500 |
| Jul 15, 2026 | 0.24 | 0.28 | 0.20 | 0.28 | 0.28 | 11.96% | 60,866 |