Singapore markets close in 4 hours 4 minutes

Btab Ecommerce Group, Inc. (BBTT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2400+0.0450 (+23.08%)
At close: 11:46AM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.19000.24000.18000.24000.240040,500
27 Feb 20240.22000.22000.15000.20000.200025,900
26 Feb 20240.22000.22000.16000.22000.220069,000
23 Feb 20240.22000.22000.22000.22000.22009,000
22 Feb 20240.22000.22000.22000.22000.220010,000
21 Feb 20240.22000.22000.22000.22000.220014,100
20 Feb 20240.19000.22000.19000.22000.220026,400
16 Feb 20240.23000.24000.22000.22000.220073,800
15 Feb 20240.21000.25000.21000.25000.2500121,500
14 Feb 20240.23000.24000.22000.24000.240020,000
13 Feb 20240.22000.23000.22000.23000.23009,000
12 Feb 20240.21000.24000.21000.24000.240010,700
09 Feb 20240.23000.24000.23000.24000.24009,000
08 Feb 20240.23000.24000.23000.24000.240010,500
07 Feb 20240.22000.25000.22000.24000.240010,000
06 Feb 20240.24000.25000.24000.25000.25007,000
05 Feb 20240.24000.25000.23000.25000.250025,800
02 Feb 20240.25000.26000.22000.26000.260017,300
01 Feb 20240.25000.25000.25000.25000.25009,000
31 Jan 20240.23000.25000.20000.25000.25008,000
30 Jan 20240.21000.25000.21000.24000.240039,100
29 Jan 20240.26000.26000.21000.26000.260018,000
26 Jan 20240.23000.26000.23000.26000.260013,500
25 Jan 20240.23000.26000.23000.26000.260018,100
24 Jan 20240.26000.26000.26000.26000.260013,700
23 Jan 20240.25000.28000.25000.28000.280015,800
22 Jan 20240.26000.28000.22000.27000.270026,700
19 Jan 20240.26000.28000.25000.28000.280015,000
18 Jan 20240.24000.28000.21000.27000.270011,100
17 Jan 20240.27000.27000.23000.27000.27005,600
16 Jan 20240.25000.27000.25000.27000.27008,000
12 Jan 20240.25000.27000.25000.27000.270011,000
11 Jan 20240.20000.27000.20000.27000.27006,100
10 Jan 20240.22000.30000.22000.30000.300046,700
09 Jan 20240.30000.30000.30000.30000.3000-
08 Jan 20240.27000.30000.27000.30000.300012,300
05 Jan 20240.26000.29000.24000.29000.290014,000
04 Jan 20240.26000.28000.26000.28000.280010,200
03 Jan 20240.23000.29000.23000.27000.270057,600
02 Jan 20240.27000.27000.27000.27000.2700-
29 Dec 20230.27000.27000.27000.27000.2700-
28 Dec 20230.27000.27000.27000.27000.270012,100
27 Dec 20230.23000.28000.23000.28000.280026,100
26 Dec 20230.29000.29000.29000.29000.29006,500
22 Dec 20230.24000.29000.24000.29000.29008,700
21 Dec 20230.24000.29000.24000.29000.290010,000
20 Dec 20230.28000.29000.28000.29000.29008,100
19 Dec 20230.27000.29000.23000.29000.290013,400
18 Dec 20230.27000.28000.27000.28000.280010,000
15 Dec 20230.27000.28000.27000.28000.28008,700
14 Dec 20230.27000.28000.27000.28000.28008,500
13 Dec 20230.27000.28000.25000.28000.280014,500
12 Dec 20230.23000.28000.23000.28000.280043,200
11 Dec 20230.25000.27000.24000.27000.270027,000
08 Dec 20230.27000.28000.27000.28000.28007,000
07 Dec 20230.27000.28000.27000.28000.280012,700
06 Dec 20230.27000.28000.27000.28000.280011,500
05 Dec 20230.24000.28000.23000.27000.270029,000
04 Dec 20230.24000.25000.24000.25000.250012,200
01 Dec 20230.26000.26000.24000.26000.260017,500
30 Nov 20230.27000.27000.27000.27000.27007,000
29 Nov 20230.29000.29000.22000.28000.280024,800
28 Nov 20230.26000.26000.26000.26000.26006,000
27 Nov 20230.26000.26000.24000.26000.260011,200
24 Nov 20230.26000.26000.26000.26000.26003,300
22 Nov 20230.30000.30000.24000.26000.260017,600
21 Nov 20230.26000.26000.22000.26000.260022,500
20 Nov 20230.30000.30000.22000.29000.290043,000
17 Nov 20230.30000.30000.28000.30000.300020,600
16 Nov 20230.30000.30000.29000.30000.300010,300
15 Nov 20230.24000.30000.24000.30000.300020,000
14 Nov 20230.30000.30000.16000.30000.300049,900
13 Nov 20230.30000.30000.26000.26000.260016,000
10 Nov 20230.29000.30000.25000.30000.300041,600
09 Nov 20230.27000.30000.27000.30000.300020,000
08 Nov 20230.27000.35000.21000.28000.280068,600
07 Nov 20230.29000.30000.25000.29000.290019,000
06 Nov 20230.34000.35000.27000.30000.300022,700
03 Nov 20230.32000.33000.27000.31000.310060,500
02 Nov 20230.34000.34000.34000.34000.340011,000
01 Nov 20230.32000.35000.32000.35000.350011,500
31 Oct 20230.34000.35000.30000.35000.350035,700
30 Oct 20230.39000.39000.39000.39000.39003,500
27 Oct 20230.29000.40000.29000.40000.400051,500
26 Oct 20230.30000.30000.23000.30000.300031,100
25 Oct 20230.30000.30000.26000.30000.30009,000
24 Oct 20230.30000.30000.30000.30000.30008,900
23 Oct 20230.30000.30000.27000.30000.30009,800
20 Oct 20230.30000.30000.28000.30000.300038,100
19 Oct 20230.31000.39000.28000.30000.300027,100
18 Oct 20230.40000.42000.40000.40000.400010,500
17 Oct 20230.38000.44000.38000.44000.440024,500
16 Oct 20230.38000.40000.38000.40000.400011,000
13 Oct 20230.35000.40000.35000.40000.400013,500
12 Oct 20230.34000.40000.30000.40000.400044,800
11 Oct 20230.33000.35000.30000.35000.350025,000
10 Oct 20230.35000.38000.35000.35000.350011,500
09 Oct 20230.35000.38000.35000.38000.380014,500
06 Oct 20230.35000.48000.35000.40000.400028,900
05 Oct 20230.35000.48000.34000.45000.450053,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...