Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BDPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000049 | -0.00000300 | -5.70% | 0.000053 | 0.000053 | 0.000049 | 53,663.00 |
| Jun 13 2024 | 0.000053 | -0.00000400 | -7.12% | 0.000056 | 0.000057 | 0.00005 | 56,523.00 |
| Jun 12 2024 | 0.000056 | 0.00000200 | 3.72% | 0.000054 | 0.000057 | 0.000052 | 50,995.00 |
| Jun 11 2024 | 0.000054 | 0.00000100 | 1.90% | 0.000053 | 0.000055 | 0.000052 | 48,052.00 |
| Jun 10 2024 | 0.000053 | -0.00000100 | -1.85% | 0.000054 | 0.000055 | 0.000052 | 41,514.00 |
| Jun 09 2024 | 0.000054 | -0.00000200 | -3.53% | 0.000057 | 0.000057 | 0.000053 | 49,440.00 |
| Jun 08 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000058 | 0.000059 | 0.000056 | 50,396.00 |
| Jun 07 2024 | 0.000058 | 0.00000082 | 1.43% | 0.000057 | 0.000062 | 0.000056 | 59,889.00 |
| Jun 06 2024 | 0.000057 | -0.00000029 | -0.50% | 0.000057 | 0.000058 | 0.000056 | 63,235.00 |
| Jun 05 2024 | 0.000057 | -0.00000067 | -1.15% | 0.000058 | 0.000059 | 0.000056 | 37,020.00 |
| Jun 04 2024 | 0.000058 | -0.00000400 | -6.47% | 0.000062 | 0.000062 | 0.000058 | 25,037.00 |
| Jun 03 2024 | 0.000062 | 0.00000300 | 5.11% | 0.000059 | 0.000065 | 0.000058 | 65,692.00 |
| Jun 02 2024 | 0.000059 | -0.00000029 | -0.49% | 0.000059 | 0.00006 | 0.000057 | 42,583.00 |
| Jun 01 2024 | 0.000059 | -0.00000500 | -7.79% | 0.000064 | 0.000066 | 0.000056 | 40,908.00 |
| May 31 2024 | 0.000064 | -0.00000031 | -0.48% | 0.000064 | 0.000068 | 0.000062 | 38,339.00 |
| May 30 2024 | 0.000065 | -0.00000023 | -0.36% | 0.000065 | 0.000067 | 0.000063 | 70,751.00 |
| May 29 2024 | 0.000065 | -0.00000100 | -1.52% | 0.000065 | 0.000067 | 0.000063 | 40,435.00 |
| May 28 2024 | 0.000066 | -0.00000400 | -5.77% | 0.000069 | 0.00007 | 0.000065 | 52,252.00 |
| May 27 2024 | 0.000069 | -0.00000400 | -5.49% | 0.000072 | 0.000072 | 0.000066 | 60,507.00 |
| May 26 2024 | 0.000073 | 0.00000004 | 0.05% | 0.000073 | 0.000073 | 0.000068 | 38,852.00 |
| May 25 2024 | 0.000073 | -0.00000300 | -3.96% | 0.000076 | 0.000076 | 0.000072 | 37,494.00 |
| May 24 2024 | 0.000076 | -0.00000100 | -1.29% | 0.000077 | 0.000078 | 0.000072 | 38,331.00 |
| May 23 2024 | 0.000077 | 0.00000700 | 10.01% | 0.00007 | 0.000078 | 0.000068 | 60,245.00 |
| May 22 2024 | 0.00007 | -0.00000100 | -1.41% | 0.000071 | 0.000075 | 0.00007 | 37,046.00 |
| May 21 2024 | 0.000071 | -0.00000400 | -5.33% | 0.000075 | 0.000077 | 0.000071 | 39,628.00 |
| May 20 2024 | 0.000075 | -0.00000800 | -9.63% | 0.000083 | 0.000083 | 0.000071 | 38,655.00 |
| May 19 2024 | 0.000083 | 0.00000032 | 0.39% | 0.000083 | 0.000088 | 0.00008 | 35,462.00 |
| May 18 2024 | 0.000083 | -0.00000060 | -0.72% | 0.000083 | 0.000084 | 0.000071 | 38,490.00 |
| May 17 2024 | 0.000083 | -0.00000300 | -3.49% | 0.000086 | 0.000089 | 0.000081 | 38,720.00 |
| May 16 2024 | 0.000086 | -0.00000600 | -6.57% | 0.000091 | 0.000095 | 0.000086 | 36,451.00 |
| May 15 2024 | 0.000091 | 0.00000300 | 3.41% | 0.000088 | 0.000094 | 0.000082 | 36,887.00 |
| May 14 2024 | 0.000088 | -0.00000700 | -7.35% | 0.000095 | 0.000106 | 0.000086 | 37,860.00 |
| May 13 2024 | 0.000095 | 0.00000500 | 5.53% | 0.000087 | 0.000103 | 0.000086 | 39,899.00 |
| May 12 2024 | 0.00009 | -0.00000600 | -6.21% | 0.000097 | 0.0001 | 0.000088 | 35,238.00 |
| May 11 2024 | 0.000097 | 0.00000400 | 4.31% | 0.000093 | 0.000104 | 0.000088 | 51,279.00 |
| May 10 2024 | 0.000093 | 0.00000400 | 4.48% | 0.000089 | 0.000104 | 0.000087 | 33,650.00 |
| May 09 2024 | 0.000089 | 0.00001 | 12.70% | 0.000079 | 0.000097 | 0.000076 | 42,450.00 |
| May 08 2024 | 0.000079 | -0.00000600 | -7.09% | 0.000085 | 0.000085 | 0.000075 | 41,243.00 |
| May 07 2024 | 0.000085 | -0.00000400 | -4.50% | 0.000089 | 0.000096 | 0.000084 | 35,013.00 |
| May 06 2024 | 0.000089 | 0.000016 | 21.85% | 0.00007 | 0.00009 | 0.000067 | 25,414.00 |
| May 05 2024 | 0.000073 | 0.000017 | 30.35% | 0.000056 | 0.000077 | 0.000056 | 55,145.00 |
| May 04 2024 | 0.000056 | 0.00000042 | 0.76% | 0.000056 | 0.000059 | 0.000055 | 49,422.00 |
| May 03 2024 | 0.000056 | 0.00000100 | 1.85% | 0.000054 | 0.00006 | 0.000052 | 56,935.00 |
| May 02 2024 | 0.000054 | -0.00000500 | -8.43% | 0.000059 | 0.00006 | 0.000054 | 59,690.00 |
| May 01 2024 | 0.000059 | 0.00000200 | 3.47% | 0.000058 | 0.000061 | 0.000055 | 57,829.00 |
| Apr 30 2024 | 0.000058 | 0.00000037 | 0.65% | 0.000057 | 0.000059 | 0.000056 | 57,424.00 |
| Apr 29 2024 | 0.000057 | -0.00000071 | -1.22% | 0.000058 | 0.00006 | 0.000057 | 54,047.00 |
| Apr 28 2024 | 0.000058 | -0.00000043 | -0.74% | 0.000058 | 0.000064 | 0.000057 | 52,685.00 |
| Apr 27 2024 | 0.000058 | -0.00000200 | -3.31% | 0.00006 | 0.000061 | 0.000058 | 51,487.00 |
| Apr 26 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.000059 | 52,143.00 |
| Apr 25 2024 | 0.000061 | -0.00000200 | -3.18% | 0.000063 | 0.000063 | 0.00006 | 51,120.00 |
| Apr 24 2024 | 0.000063 | 0.00000200 | 3.30% | 0.000061 | 0.000064 | 0.000059 | 49,081.00 |
| Apr 23 2024 | 0.000061 | -0.00000600 | -8.99% | 0.000067 | 0.00007 | 0.000059 | 51,356.00 |
| Apr 22 2024 | 0.000067 | -0.00000200 | -2.91% | 0.000069 | 0.000074 | 0.000066 | 35,158.00 |
| Apr 21 2024 | 0.000069 | -0.00000100 | -1.43% | 0.00007 | 0.000077 | 0.000067 | 44,989.00 |
| Apr 20 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000069 | 0.000071 | 0.000064 | 47,700.00 |
| Apr 19 2024 | 0.000069 | 0.00000200 | 3.01% | 0.000066 | 0.000079 | 0.000064 | 45,107.00 |
| Apr 18 2024 | 0.000066 | 0.00000056 | 0.85% | 0.000066 | 0.000067 | 0.000064 | 51,122.00 |
| Apr 17 2024 | 0.000066 | -0.00000300 | -4.35% | 0.000069 | 0.000071 | 0.000065 | 48,218.00 |
| Apr 16 2024 | 0.000069 | 0.00000200 | 3.00% | 0.000067 | 0.00007 | 0.000065 | 46,707.00 |
| Apr 15 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000075 | 0.000064 | 37,749.00 |
| Apr 14 2024 | 0.000068 | 0.00000400 | 6.23% | 0.000064 | 0.00008 | 0.000063 | 47,321.00 |
| Apr 13 2024 | 0.000064 | -0.00000800 | -11.14% | 0.000072 | 0.000074 | 0.000064 | 43,522.00 |
| Apr 12 2024 | 0.000072 | -0.00000051 | -0.71% | 0.000072 | 0.000079 | 0.000067 | 38,649.00 |
| Apr 11 2024 | 0.000072 | -0.00000200 | -2.69% | 0.000074 | 0.000075 | 0.000071 | 38,462.00 |
| Apr 10 2024 | 0.000074 | 0.00000066 | 0.89% | 0.000074 | 0.000075 | 0.00007 | 38,243.00 |
| Apr 09 2024 | 0.000074 | -0.00000100 | -1.33% | 0.000075 | 0.000077 | 0.000071 | 36,866.00 |
| Apr 08 2024 | 0.000075 | -0.00000400 | -5.05% | 0.000073 | 0.000077 | 0.000072 | 30,549.00 |
| Apr 07 2024 | 0.000079 | -0.00000100 | -1.25% | 0.000081 | 0.000084 | 0.000077 | 35,967.00 |
| Apr 06 2024 | 0.00008 | 0.00000100 | 1.26% | 0.00008 | 0.000083 | 0.000076 | 34,665.00 |
| Apr 05 2024 | 0.000079 | -0.00000400 | -4.83% | 0.000083 | 0.000085 | 0.000079 | 38,229.00 |
| Apr 04 2024 | 0.000083 | -0.00000200 | -2.35% | 0.000086 | 0.000088 | 0.00008 | 33,719.00 |
| Apr 03 2024 | 0.000085 | -0.00000081 | -0.94% | 0.000087 | 0.000092 | 0.000084 | 32,457.00 |
| Apr 02 2024 | 0.000086 | 0.00000023 | 0.27% | 0.000086 | 0.000093 | 0.00008 | 34,578.00 |
| Apr 01 2024 | 0.000086 | 0.00000100 | 1.18% | 0.000084 | 0.00009 | 0.00008 | 27,798.00 |
| Mar 31 2024 | 0.000084 | -0.00000800 | -8.62% | 0.000093 | 0.000094 | 0.000082 | 30,623.00 |
| Mar 30 2024 | 0.000093 | -0.00000200 | -2.10% | 0.000095 | 0.000099 | 0.000092 | 31,060.00 |
| Mar 29 2024 | 0.000095 | -0.00000400 | -4.03% | 0.000099 | 0.000101 | 0.000093 | 33,653.00 |
| Mar 28 2024 | 0.000099 | -0.00000300 | -2.92% | 0.000103 | 0.000107 | 0.000098 | 40,576.00 |
| Mar 27 2024 | 0.000103 | -0.00000300 | -2.84% | 0.000106 | 0.000106 | 0.000102 | 41,815.00 |
| Mar 26 2024 | 0.000106 | -0.00000300 | -2.76% | 0.000109 | 0.000125 | 0.000101 | 42,416.00 |
| Mar 25 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000107 | 0.000185 | 0.000102 | 83,155.00 |
| Mar 24 2024 | 0.000107 | 0.00000053 | 0.50% | 0.000106 | 0.000108 | 0.000102 | 42,356.00 |
| Mar 23 2024 | 0.000106 | 0.00000200 | 1.92% | 0.000104 | 0.000114 | 0.000103 | 43,138.00 |
| Mar 22 2024 | 0.000104 | -0.00000800 | -7.14% | 0.000112 | 0.000118 | 0.000103 | 43,373.00 |
| Mar 21 2024 | 0.000112 | -0.00000900 | -7.44% | 0.000121 | 0.000127 | 0.000109 | 38,392.00 |
| Mar 20 2024 | 0.000121 | 0.000014 | 13.09% | 0.000107 | 0.000138 | 0.0001 | 60,106.00 |
| Mar 19 2024 | 0.000107 | -0.000012 | -10.10% | 0.000119 | 0.000126 | 0.000099 | 43,525.00 |
| Mar 18 2024 | 0.000119 | -0.00000600 | -4.80% | 0.000123 | 0.000126 | 0.00011 | 65,475.00 |
| Mar 17 2024 | 0.000125 | 0.000012 | 10.67% | 0.000113 | 0.000137 | 0.000106 | 37,439.00 |
| Mar 16 2024 | 0.000113 | -0.00000600 | -5.07% | 0.000118 | 0.000135 | 0.000108 | 38,153.00 |
