Bigtincan Holdings Limited (BTGHF)
OTCMKTS
· Delayed Price · Currency is USD
0.130
0.00 (0.00%)
At close: Dec 16, 2024
Bigtincan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Dec 12, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.62% | 1,000 |
| Dec 11, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Dec 9, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.65% | 2,055,835 |
| Dec 5, 2024 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 22.23% | 65,000 |
| Nov 21, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.01% | 3,000 |
| Nov 6, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.33% | 3,119 |
| Oct 22, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.02% | 619 |
| Oct 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.86% | 5,395 |
| Oct 2, 2024 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 53.14% | 10,000 |
| Sep 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 17.19% | 11,530 |
| Sep 17, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 105.56% | 16,093 |
| Aug 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -44.38% | 1,282 |
| Aug 7, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.11% | 20,000 |
| Aug 2, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 34.33% | 5,000 |
| Aug 1, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 1,000 |
| Jul 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 62.50% | 7,000 |
| Jun 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 60.00% | 2,520 |
| Jun 21, 2024 | 0.08 | 0.40 | 0.03 | 0.03 | 0.03 | -93.67% | 12,809 |
| Jun 20, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.00% | 1,000 |
| Jun 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,520 |
| Jun 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -55.62% | 1,500 |
| Jun 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -28.92% | 2,565 |
| May 30, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.94% | 2,000 |
| May 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,216 |
| Apr 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.80% | 765 |
| Apr 25, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Apr 22, 2024 | 0.10 | 0.14 | 0.06 | 0.14 | 0.14 | 38.10% | 7,000 |
| Apr 19, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 16,800 |
| Apr 18, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.50% | 100,000 |
| Apr 16, 2024 | 0.09 | 0.09 | 0.05 | 0.09 | 0.09 | -40.08% | 4,000 |
| Apr 11, 2024 | 0.08 | 0.16 | 0.08 | 0.16 | 0.16 | 13.72% | 661,704 |
| Apr 4, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 19.83% | 279,696 |
| Mar 27, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -24.93% | 1,000 |
| Mar 15, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.46% | 3,000 |
| Mar 11, 2024 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -5.86% | 2,049 |
| Feb 26, 2024 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 70.53% | 203,650 |
| Feb 23, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -33.75% | 200,400 |
| Feb 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.43% | 150 |
| Feb 2, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.77% | 1,000 |
| Jan 18, 2024 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 18.68% | 100,000 |
| Jan 12, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 39.01% | 2,000 |
| Jan 11, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.81% | 100,100 |
| Jan 10, 2024 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -24.00% | 11,114 |