Mail

BITTF - Bitterroot Resources Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	132,212
Jun 02, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 01, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 31, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 30, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 26, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 25, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	75,000
May 24, 2023	0.0271	0.0271	0.0271	0.0271	0.0271	-
May 23, 2023	0.0271	0.0271	0.0271	0.0271	0.0271	24,050
May 22, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 19, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 18, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 17, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	17,000
May 16, 2023	0.0263	0.0263	0.0260	0.0260	0.0260	4,000
May 15, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	8,000
May 12, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 11, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 10, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 09, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 08, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	13,620
May 05, 2023	0.0239	0.0239	0.0239	0.0239	0.0239	-
May 04, 2023	0.0239	0.0239	0.0239	0.0239	0.0239	12,000
May 03, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
May 02, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
May 01, 2023	0.0247	0.0255	0.0192	0.0255	0.0255	98,000
Apr 28, 2023	0.0252	0.0252	0.0252	0.0252	0.0252	33,000
Apr 27, 2023	0.0256	0.0256	0.0256	0.0256	0.0256	-
Apr 26, 2023	0.0259	0.0260	0.0256	0.0256	0.0256	12,800
Apr 25, 2023	0.0260	0.0270	0.0250	0.0250	0.0250	177,000
Apr 24, 2023	0.0290	0.0290	0.0260	0.0260	0.0260	46,500
Apr 21, 2023	0.0299	0.0299	0.0281	0.0299	0.0299	73,000
Apr 20, 2023	0.0340	0.0360	0.0330	0.0360	0.0360	38,088
Apr 19, 2023	0.0330	0.0336	0.0330	0.0335	0.0335	900
Apr 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 14, 2023	0.0310	0.0350	0.0310	0.0350	0.0350	18,142
Apr 13, 2023	0.0350	0.0350	0.0315	0.0315	0.0315	14,638
Apr 12, 2023	0.0299	0.0340	0.0299	0.0340	0.0340	25,000
Apr 11, 2023	0.0299	0.0299	0.0299	0.0299	0.0299	-
Apr 10, 2023	0.0299	0.0299	0.0299	0.0299	0.0299	-
Apr 06, 2023	0.0299	0.0299	0.0299	0.0299	0.0299	-
Apr 05, 2023	0.0304	0.0304	0.0299	0.0299	0.0299	110,000
Apr 04, 2023	0.0324	0.0336	0.0300	0.0300	0.0300	14,000
Apr 03, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	-
Mar 31, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	-
Mar 30, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	-
Mar 29, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	-
Mar 28, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	-
Mar 27, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	-
Mar 24, 2023	0.0333	0.0372	0.0328	0.0328	0.0328	80,000
Mar 23, 2023	0.0335	0.0335	0.0335	0.0335	0.0335	5,970
Mar 22, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 21, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 20, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	12,004
Mar 17, 2023	0.0265	0.0266	0.0265	0.0266	0.0266	6,599
Mar 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,111
Mar 14, 2023	0.0314	0.0314	0.0314	0.0314	0.0314	5,000
Mar 13, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 10, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
Mar 09, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	9,000
Mar 08, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 07, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 06, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 03, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	62,200
Mar 02, 2023	0.0309	0.0309	0.0309	0.0309	0.0309	10,000
Mar 01, 2023	0.0312	0.0313	0.0281	0.0281	0.0281	56,000
Feb 28, 2023	0.0349	0.0349	0.0318	0.0333	0.0333	105,100
Feb 27, 2023	0.0349	0.0349	0.0349	0.0349	0.0349	-
Feb 24, 2023	0.0318	0.0349	0.0318	0.0349	0.0349	60,100
Feb 23, 2023	0.0314	0.0314	0.0314	0.0314	0.0314	1,000
Feb 22, 2023	0.0310	0.0310	0.0300	0.0300	0.0300	95,009
Feb 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,011
Feb 17, 2023	0.0344	0.0344	0.0329	0.0329	0.0329	61,111
Feb 16, 2023	0.0329	0.0360	0.0329	0.0343	0.0343	39,220
Feb 15, 2023	0.0349	0.0355	0.0349	0.0355	0.0355	20,000
Feb 14, 2023	0.0354	0.0379	0.0354	0.0354	0.0354	3,511
Feb 13, 2023	0.0329	0.0329	0.0329	0.0329	0.0329	60,000
Feb 10, 2023	0.0355	0.0355	0.0331	0.0331	0.0331	120,000
Feb 09, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	-
Feb 08, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	500
Feb 07, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	3,000
Feb 06, 2023	0.0380	0.0380	0.0330	0.0354	0.0354	8,249
Feb 03, 2023	0.0335	0.0378	0.0335	0.0378	0.0378	53,177
Feb 02, 2023	0.0329	0.0329	0.0329	0.0329	0.0329	10,500
Feb 01, 2023	0.0300	0.0300	0.0290	0.0290	0.0290	100,000
Jan 31, 2023	0.0312	0.0312	0.0312	0.0312	0.0312	-
Jan 30, 2023	0.0312	0.0312	0.0305	0.0312	0.0312	25,000
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 26, 2023	0.0267	0.0267	0.0267	0.0267	0.0267	-
Jan 25, 2023	0.0267	0.0267	0.0267	0.0267	0.0267	-
Jan 24, 2023	0.0267	0.0267	0.0267	0.0267	0.0267	-
Jan 23, 2023	0.0282	0.0282	0.0267	0.0267	0.0267	4,225
Jan 20, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	500
Jan 19, 2023	0.0281	0.0281	0.0281	0.0281	0.0281	10,000
Jan 18, 2023	0.0284	0.0284	0.0284	0.0284	0.0284	4,000
Jan 17, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 13, 2023	0.0281	0.0366	0.0260	0.0280	0.0280	128,100
Jan 12, 2023	0.0256	0.0289	0.0256	0.0256	0.0256	13,200
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...