OTC Markets OTCPK - Delayed Quote USD

Cruz Battery Metals Corp. (BKTPF)

Compare
0.0230
-0.0120
(-34.29%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0327 0.0400 0.0230 0.0230 0.0230 180,859
Jan 8, 2025 0.0300 0.0340 0.0300 0.0340 0.0340 20,000
Jan 7, 2025 0.0100 0.0255 0.0100 0.0255 0.0255 22,345
Jan 6, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2025 0.0250 0.0350 0.0235 0.0350 0.0350 40,200
Jan 2, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 200,000
Dec 26, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 24, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 20, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 6,517
Dec 19, 2024 0.0276 0.0305 0.0269 0.0269 0.0269 51,545
Dec 18, 2024 0.0236 0.0266 0.0236 0.0266 0.0266 6,500
Dec 17, 2024 0.0220 0.0280 0.0209 0.0209 0.0209 352,500
Dec 16, 2024 0.0211 0.0211 0.0211 0.0211 0.0211 3,000
Dec 13, 2024 0.0232 0.0232 0.0228 0.0228 0.0228 2,375
Dec 12, 2024 0.0237 0.0237 0.0224 0.0224 0.0224 2,845
Dec 11, 2024 0.0232 0.0232 0.0220 0.0220 0.0220 1,100
Dec 10, 2024 0.0290 0.0290 0.0206 0.0227 0.0227 30,745
Dec 9, 2024 0.0210 0.0232 0.0210 0.0232 0.0232 21,000
Dec 6, 2024 0.0250 0.0250 0.0211 0.0211 0.0211 2,500
Dec 5, 2024 0.0251 0.0251 0.0222 0.0222 0.0222 3,000
Dec 4, 2024 0.0213 0.0232 0.0213 0.0232 0.0232 28,250
Dec 3, 2024 0.0254 0.0254 0.0254 0.0254 0.0254 -
Dec 2, 2024 0.0260 0.0282 0.0190 0.0254 0.0254 214,025
Nov 29, 2024 0.0273 0.0275 0.0273 0.0275 0.0275 33,599
Nov 27, 2024 0.0275 0.0287 0.0271 0.0275 0.0275 27,001
Nov 26, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 10,025
Nov 25, 2024 0.0260 0.0275 0.0260 0.0275 0.0275 20,164
Nov 22, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 25,000
Nov 21, 2024 0.0288 0.0288 0.0277 0.0277 0.0277 1,150
Nov 20, 2024 0.0251 0.0276 0.0250 0.0274 0.0274 130,830
Nov 19, 2024 0.0276 0.0290 0.0250 0.0290 0.0290 205,890
Nov 18, 2024 0.0265 0.0292 0.0265 0.0265 0.0265 37,470
Nov 15, 2024 0.0336 0.0336 0.0336 0.0336 0.0336 1,300
Nov 14, 2024 0.0289 0.0289 0.0250 0.0250 0.0250 202,250
Nov 13, 2024 0.0272 0.0300 0.0272 0.0300 0.0300 106,215
Nov 12, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 -
Nov 11, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 -
Nov 8, 2024 0.0300 0.0300 0.0278 0.0278 0.0278 96,160
Nov 7, 2024 0.0329 0.0329 0.0283 0.0283 0.0283 5,448
Nov 6, 2024 0.0250 0.0294 0.0250 0.0294 0.0294 16,400
Nov 5, 2024 0.0309 0.0309 0.0250 0.0286 0.0286 59,500
Nov 4, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 -
Nov 1, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 -
Oct 31, 2024 0.0280 0.0338 0.0280 0.0338 0.0338 36,000
Oct 30, 2024 0.0344 0.0344 0.0344 0.0344 0.0344 100,000
Oct 29, 2024 0.0359 0.0359 0.0300 0.0323 0.0323 70,875
Oct 28, 2024 0.0400 0.0420 0.0373 0.0373 0.0373 75,100
Oct 25, 2024 0.0362 0.0450 0.0362 0.0393 0.0393 421,200
Oct 24, 2024 0.0313 0.0366 0.0313 0.0364 0.0364 46,430
Oct 23, 2024 0.0344 0.0344 0.0344 0.0344 0.0344 -
Oct 22, 2024 0.0344 0.0344 0.0344 0.0344 0.0344 -
Oct 21, 2024 0.0345 0.0370 0.0344 0.0344 0.0344 5,800
Oct 18, 2024 0.0313 0.0362 0.0313 0.0362 0.0362 4,756
Oct 17, 2024 0.0313 0.0349 0.0313 0.0349 0.0349 1,400
Oct 16, 2024 0.0380 0.0400 0.0372 0.0372 0.0372 35,500
Oct 15, 2024 0.0400 0.0448 0.0400 0.0408 0.0408 50,000
Oct 14, 2024 0.0409 0.0409 0.0386 0.0386 0.0386 30,000
Oct 11, 2024 0.0390 0.0400 0.0387 0.0400 0.0400 40,026
Oct 10, 2024 0.0382 0.0382 0.0382 0.0382 0.0382 827
Oct 9, 2024 0.0370 0.0400 0.0370 0.0400 0.0400 17,540
Oct 8, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 10,000
Oct 7, 2024 0.0460 0.0460 0.0393 0.0400 0.0400 51,531
Oct 4, 2024 0.0390 0.0455 0.0390 0.0400 0.0400 275,295
Oct 3, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 609
Oct 2, 2024 0.0277 0.0350 0.0277 0.0350 0.0350 150,125
Oct 1, 2024 0.0294 0.0294 0.0294 0.0294 0.0294 10,000
Sep 30, 2024 0.0273 0.0307 0.0259 0.0280 0.0280 35,450
Sep 27, 2024 0.0273 0.0273 0.0273 0.0273 0.0273 -
Sep 26, 2024 0.0273 0.0273 0.0273 0.0273 0.0273 15,900
Sep 25, 2024 0.0273 0.0280 0.0273 0.0280 0.0280 7,150
Sep 24, 2024 0.0280 0.0299 0.0280 0.0296 0.0296 7,000
Sep 23, 2024 0.0300 0.0300 0.0275 0.0275 0.0275 44,000
Sep 20, 2024 0.0307 0.0307 0.0307 0.0307 0.0307 5,000
Sep 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,033
Sep 18, 2024 0.0307 0.0307 0.0307 0.0307 0.0307 10,000
Sep 17, 2024 0.0258 0.0307 0.0258 0.0307 0.0307 5,100
Sep 16, 2024 0.0289 0.0307 0.0289 0.0307 0.0307 7,500
Sep 13, 2024 0.0270 0.0283 0.0255 0.0255 0.0255 28,324
Sep 12, 2024 0.0305 0.0315 0.0260 0.0305 0.0305 79,400
Sep 11, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 2,000
Sep 10, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 126,001
Sep 9, 2024 0.0297 0.0300 0.0297 0.0300 0.0300 8,500
Sep 6, 2024 0.0325 0.0345 0.0298 0.0298 0.0298 11,700
Sep 5, 2024 0.0279 0.0279 0.0279 0.0279 0.0279 -
Sep 4, 2024 0.0265 0.0279 0.0265 0.0279 0.0279 1,592
Sep 3, 2024 0.0260 0.0290 0.0260 0.0260 0.0260 26,700
Aug 30, 2024 0.0308 0.0308 0.0286 0.0286 0.0286 21,500
Aug 29, 2024 0.0379 0.0379 0.0379 0.0379 0.0379 -
Aug 28, 2024 0.0331 0.0379 0.0331 0.0379 0.0379 7,000
Aug 27, 2024 0.0379 0.0379 0.0379 0.0379 0.0379 -
Aug 26, 2024 0.0379 0.0379 0.0379 0.0379 0.0379 200
Aug 23, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 600
Aug 22, 2024 0.0300 0.0379 0.0280 0.0379 0.0379 55,000
Aug 21, 2024 0.0306 0.0306 0.0306 0.0306 0.0306 1,000
Aug 20, 2024 0.0318 0.0318 0.0318 0.0318 0.0318 9,340
Aug 19, 2024 0.0324 0.0324 0.0260 0.0302 0.0302 18,999
Aug 16, 2024 0.0269 0.0300 0.0260 0.0300 0.0300 11,859
Aug 15, 2024 0.0306 0.0306 0.0278 0.0300 0.0300 16,795
Aug 14, 2024 0.0248 0.0279 0.0248 0.0279 0.0279 135,200
Aug 13, 2024 0.0281 0.0281 0.0281 0.0281 0.0281 -
Aug 12, 2024 0.0320 0.0320 0.0281 0.0281 0.0281 2,618
Aug 9, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 -
Aug 8, 2024 0.0279 0.0279 0.0261 0.0261 0.0261 4,500
Aug 7, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 2,000
Aug 6, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 -
Aug 5, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 8,400
Aug 2, 2024 0.0324 0.0324 0.0287 0.0315 0.0315 29,500
Aug 1, 2024 0.0333 0.0333 0.0287 0.0287 0.0287 7,200
Jul 31, 2024 0.0312 0.0312 0.0312 0.0312 0.0312 -
Jul 30, 2024 0.0312 0.0312 0.0312 0.0312 0.0312 6,148
Jul 29, 2024 0.0302 0.0340 0.0302 0.0340 0.0340 2,101
Jul 26, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 -
Jul 25, 2024 0.0319 0.0319 0.0309 0.0309 0.0309 10,500
Jul 24, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 1,000
Jul 23, 2024 0.0313 0.0313 0.0313 0.0313 0.0313 -
Jul 22, 2024 0.0341 0.0341 0.0288 0.0313 0.0313 11,100
Jul 19, 2024 0.0330 0.0330 0.0296 0.0310 0.0310 3,100
Jul 18, 2024 0.0325 0.0325 0.0293 0.0293 0.0293 25,800
Jul 17, 2024 0.0329 0.0329 0.0325 0.0325 0.0325 14,001
Jul 16, 2024 0.0306 0.0327 0.0306 0.0327 0.0327 46,898
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jul 12, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 1,102
Jul 11, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 1,220
Jul 10, 2024 0.0261 0.0279 0.0261 0.0279 0.0279 350
Jul 9, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 -
Jul 8, 2024 0.0261 0.0325 0.0261 0.0325 0.0325 11,303
Jul 5, 2024 0.0293 0.0293 0.0280 0.0280 0.0280 3,000
Jul 3, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 -
Jul 2, 2024 0.0295 0.0295 0.0261 0.0289 0.0289 23,500
Jul 1, 2024 0.0250 0.0279 0.0250 0.0279 0.0279 4,100
Jun 28, 2024 0.0293 0.0293 0.0280 0.0280 0.0280 1,162
Jun 27, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 26, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 2,000
Jun 25, 2024 0.0302 0.0302 0.0302 0.0302 0.0302 1,420
Jun 24, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 2,000
Jun 21, 2024 0.0329 0.0347 0.0279 0.0279 0.0279 119,500
Jun 20, 2024 0.0400 0.0400 0.0294 0.0294 0.0294 103,460
Jun 18, 2024 0.0364 0.0364 0.0311 0.0311 0.0311 60,250
Jun 17, 2024 0.0298 0.0311 0.0298 0.0311 0.0311 17,550
Jun 14, 2024 0.0291 0.0291 0.0291 0.0291 0.0291 1,098
Jun 13, 2024 0.0266 0.0280 0.0266 0.0280 0.0280 5,518
Jun 12, 2024 0.0272 0.0272 0.0267 0.0267 0.0267 46,000
Jun 11, 2024 0.0286 0.0288 0.0285 0.0285 0.0285 121,750
Jun 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 7, 2024 0.0292 0.0350 0.0292 0.0350 0.0350 87,000
Jun 6, 2024 0.0293 0.0293 0.0292 0.0292 0.0292 60,000
Jun 5, 2024 0.0281 0.0295 0.0281 0.0292 0.0292 26,750
Jun 4, 2024 0.0277 0.0277 0.0277 0.0277 0.0277 3,250
Jun 3, 2024 0.0316 0.0374 0.0274 0.0278 0.0278 14,950
May 31, 2024 0.0324 0.0324 0.0292 0.0319 0.0319 73,650
May 30, 2024 0.0193 0.0449 0.0193 0.0340 0.0340 1,236,154
May 29, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 10,000
May 28, 2024 0.0290 0.0290 0.0272 0.0272 0.0272 59,600
May 24, 2024 0.0251 0.0272 0.0251 0.0272 0.0272 30,550
May 23, 2024 0.0251 0.0251 0.0246 0.0246 0.0246 5,400
May 22, 2024 0.0250 0.0264 0.0228 0.0250 0.0250 161,216
May 21, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 9,000
May 20, 2024 0.0236 0.0257 0.0236 0.0257 0.0257 6,103
May 17, 2024 0.0232 0.0239 0.0232 0.0239 0.0239 5,500
May 16, 2024 0.0239 0.0239 0.0239 0.0239 0.0239 26,481
May 15, 2024 0.0239 0.0239 0.0239 0.0239 0.0239 9,000
May 14, 2024 0.0259 0.0259 0.0259 0.0259 0.0259 -
May 13, 2024 0.0259 0.0259 0.0259 0.0259 0.0259 200
May 10, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 1,000
May 9, 2024 0.0254 0.0284 0.0249 0.0274 0.0274 200,250
May 8, 2024 0.0358 0.0358 0.0254 0.0254 0.0254 194,000
May 7, 2024 0.0200 0.0347 0.0200 0.0218 0.0218 1,308,506
May 6, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 1,868
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,060
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,300
Apr 30, 2024 0.0263 0.0263 0.0263 0.0263 0.0263 -
Apr 29, 2024 0.0263 0.0263 0.0263 0.0263 0.0263 4,000
Apr 26, 2024 0.0237 0.0237 0.0237 0.0237 0.0237 10,000
Apr 25, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 1,066
Apr 24, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 1,500
Apr 23, 2024 0.0212 0.0242 0.0212 0.0237 0.0237 6,200
Apr 22, 2024 0.0228 0.0228 0.0228 0.0228 0.0228 -
Apr 19, 2024 0.0228 0.0228 0.0228 0.0228 0.0228 -
Apr 18, 2024 0.0261 0.0261 0.0228 0.0228 0.0228 7,000
Apr 17, 2024 0.0167 0.0236 0.0167 0.0236 0.0236 13,150
Apr 16, 2024 0.0250 0.0250 0.0233 0.0233 0.0233 2,900
Apr 15, 2024 0.0237 0.0237 0.0237 0.0237 0.0237 -
Apr 12, 2024 0.0240 0.0240 0.0223 0.0237 0.0237 100,060
Apr 11, 2024 0.0214 0.0224 0.0214 0.0224 0.0224 2,100
Apr 10, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 2,900
Apr 9, 2024 0.0213 0.0213 0.0207 0.0207 0.0207 3,500
Apr 8, 2024 0.0179 0.0218 0.0179 0.0209 0.0209 9,464
Apr 5, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Apr 4, 2024 0.0186 0.0207 0.0186 0.0207 0.0207 9,400
Apr 3, 2024 0.0185 0.0218 0.0185 0.0218 0.0218 20,000
Apr 2, 2024 0.0179 0.0214 0.0179 0.0206 0.0206 139,000
Apr 1, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 100,050
Mar 28, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 21,900
Mar 27, 2024 0.0216 0.0221 0.0216 0.0221 0.0221 17,200
Mar 26, 2024 0.0202 0.0202 0.0202 0.0202 0.0202 500
Mar 25, 2024 0.0210 0.0212 0.0184 0.0212 0.0212 62,402
Mar 22, 2024 0.0207 0.0214 0.0184 0.0207 0.0207 28,613
Mar 21, 2024 0.0217 0.0217 0.0201 0.0212 0.0212 53,629
Mar 20, 2024 0.0193 0.0230 0.0189 0.0200 0.0200 118,558
Mar 19, 2024 0.0225 0.0225 0.0205 0.0225 0.0225 40,416
Mar 18, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 3,000
Mar 15, 2024 0.0227 0.0227 0.0225 0.0225 0.0225 705
Mar 14, 2024 0.0234 0.0234 0.0226 0.0226 0.0226 1,795
Mar 13, 2024 0.0234 0.0234 0.0225 0.0225 0.0225 2,000
Mar 12, 2024 0.0235 0.0235 0.0223 0.0223 0.0223 12,302
Mar 11, 2024 0.0292 0.0292 0.0229 0.0229 0.0229 156,000
Mar 8, 2024 0.0222 0.0231 0.0222 0.0229 0.0229 28,050
Mar 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 16,634
Mar 6, 2024 0.0222 0.0222 0.0185 0.0198 0.0198 73,300
Mar 5, 2024 0.0222 0.0222 0.0206 0.0218 0.0218 40,000
Mar 4, 2024 0.0203 0.0222 0.0203 0.0222 0.0222 19,018
Mar 1, 2024 0.0200 0.0217 0.0199 0.0217 0.0217 141,308
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0204 0.0221 0.0200 0.0200 0.0200 48,809
Feb 27, 2024 0.0205 0.0220 0.0180 0.0180 0.0180 210,400
Feb 26, 2024 0.0213 0.0213 0.0181 0.0196 0.0196 164,003
Feb 23, 2024 0.0204 0.0204 0.0201 0.0201 0.0201 3,661
Feb 22, 2024 0.0198 0.0198 0.0181 0.0181 0.0181 486
Feb 21, 2024 0.0204 0.0221 0.0181 0.0195 0.0195 60,055
Feb 20, 2024 0.0236 0.0237 0.0181 0.0211 0.0211 376,384
Feb 16, 2024 0.0232 0.0232 0.0232 0.0232 0.0232 10,000
Feb 15, 2024 0.0223 0.0223 0.0218 0.0218 0.0218 53,000
Feb 14, 2024 0.0236 0.0236 0.0218 0.0218 0.0218 3,196
Feb 13, 2024 0.0286 0.0286 0.0218 0.0233 0.0233 44,124
Feb 12, 2024 0.0325 0.0325 0.0218 0.0236 0.0236 30,900
Feb 9, 2024 0.0245 0.0245 0.0234 0.0234 0.0234 1,100
Feb 8, 2024 0.0244 0.0244 0.0219 0.0219 0.0219 5,100
Feb 7, 2024 0.0282 0.0282 0.0219 0.0219 0.0219 5,300
Feb 6, 2024 0.0252 0.0252 0.0230 0.0245 0.0245 68,001
Feb 5, 2024 0.0245 0.0245 0.0245 0.0245 0.0245 26,000
Feb 2, 2024 0.0253 0.0261 0.0253 0.0260 0.0260 47,579
Feb 1, 2024 0.0256 0.0260 0.0219 0.0248 0.0248 106,160
Jan 31, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 69,174
Jan 30, 2024 0.0279 0.0279 0.0272 0.0272 0.0272 106,294
Jan 29, 2024 0.0276 0.0280 0.0273 0.0273 0.0273 27,777
Jan 26, 2024 0.0280 0.0281 0.0253 0.0281 0.0281 2,000
Jan 25, 2024 0.0280 0.0280 0.0251 0.0270 0.0270 108,700
Jan 24, 2024 0.0272 0.0299 0.0254 0.0298 0.0298 46,324
Jan 23, 2024 0.0282 0.0282 0.0250 0.0263 0.0263 309,661
Jan 22, 2024 0.0195 0.0278 0.0195 0.0268 0.0268 288,508
Jan 19, 2024 0.0285 0.0285 0.0268 0.0275 0.0275 22,300
Jan 18, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 -
Jan 17, 2024 0.0287 0.0290 0.0264 0.0278 0.0278 113,575
Jan 16, 2024 0.0319 0.0319 0.0294 0.0318 0.0318 415,400
Jan 12, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 10,001
Jan 11, 2024 0.0288 0.0300 0.0288 0.0300 0.0300 5,500

Related Tickers

KENY.CN MakenitaRes
0.0900
+12.50%
 
FTMDF Fortune Minerals Limited
0.0400
0.00%
 
SPODF Spod Lithium Corp.
0.0220
0.00%
 
CAMZF Camino Minerals Corporation
0.0290
0.00%
 
QNICF Québec Nickel Corp.
0.0715
0.00%
 
TIMCF Titan Mining Corporation
0.2000
-4.76%
 
87K.SG Nevada Lithium Resources Inc
0.1590
+25.20%
 
VRRCF VR Resources Ltd.
0.0400
0.00%
 
CHXMF Troilus Gold Corp.
0.2100
-4.55%
 
XTC.AX XTC Lithium Limited
0.2000
0.00%