Bitech Technologies Corporation (QB) (BTTC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0089 | 14.8333333333 | 0.06 | 0.069 | 0.054 | 57452 | 0.06641294 | CS |
| 4 | -0.0111 | -13.875 | 0.08 | 0.08 | 0.054 | 66130 | 0.07234243 | CS |
| 12 | -0.0311 | -31.1 | 0.1 | 0.134 | 0.054 | 57761 | 0.08220284 | CS |
| 26 | -0.0308 | -30.8926780341 | 0.0997 | 0.134 | 0.054 | 75555 | 0.08720206 | CS |
| 52 | 0.0191 | 38.3534136546 | 0.0498 | 0.134 | 0.0211 | 76376 | 0.07603134 | CS |
| 156 | -0.051 | -42.5354462052 | 0.1199 | 0.1946 | 0.0154 | 66638 | 0.06324132 | CS |
| 260 | -0.051 | -42.5354462052 | 0.1199 | 0.1946 | 0.0154 | 66638 | 0.06324132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0689 | 0.0029 | 4.39 | 0.06 | 0.069 | 0.054 | 66058 |
| 1721942400 | 0.066 | -0.002 | -2.94 | 0.069 | 0.069 | 0.0555 | 74888 |
| 1721856480 | 0.068 | 0 | 0.00 | 0.0645 | 0.069 | 0.0602 | 54718 |
| 1721770140 | 0.068 | 0.003 | 4.62 | 0.0663 | 0.069 | 0.0645 | 28554 |
| 1721683740 | 0.065 | -0.004 | -5.80 | 0.06 | 0.068 | 0.06 | 41648 |
| 1721424360 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1721337960 | 0.069 | -0.0009 | -1.29 | 0.065 | 0.069 | 0.06 | 9200 |
| 1721251320 | 0.0699 | -0.0001 | -0.14 | 0.0611 | 0.0699 | 0.06 | 78661 |
| 1721164920 | 0.07 | -0.009 | -11.39 | 0.07215 | 0.078 | 0.065 | 282916 |
| 1721078940 | 0.079 | 0.009 | 12.86 | 0.07 | 0.079 | 0.0675 | 81483 |
| 1720819200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 2000 |
| 1720733280 | 0.07 | -0.001 | -1.41 | 0.0727 | 0.0727 | 0.0655 | 67622 |
| 1720646880 | 0.0709999 | -0.002 | -2.74 | 0.073 | 0.073 | 0.0709999 | 92375 |
| 1720560540 | 0.073 | -0.004 | -5.19 | 0.073 | 0.073 | 0.072 | 1303 |
| 1720473600 | 0.077 | -0.003 | -3.75 | 0.0755 | 0.077 | 0.0709999 | 22250 |
| 1720214640 | 0.08 | 0.0001 | 0.13 | 0.0799 | 0.08 | 0.0745 | 137967 |
| 1720041000 | 0.0799 | 0 | 0.00 | 0.078 | 0.0799 | 0.07545 | 101000 |
| 1719955380 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1719868980 | 0.0799 | 0.00445 | 5.90 | 0.0788 | 0.0799 | 0.0777 | 3100 |
| 1719610020 | 0.07545 | -0.00455 | -5.69 | 0.08 | 0.08 | 0.072 | 14520 |
| 1719523200 | 0.08 | -0.002 | -2.44 | 0.073 | 0.08 | 0.073 | 12000 |
| 1719437040 | 0.082 | 0.007 | 9.33 | 0.077 | 0.082 | 0.075 | 93600 |
| 1719350880 | 0.075 | -0.005 | -6.25 | 0.075 | 0.0815 | 0.075 | 50643 |
| 1719264540 | 0.08 | 0 | 0.00 | 0.088 | 0.088 | 0.0775 | 118376 |
| 1719005220 | 0.08 | 0.004 | 5.26 | 0.088 | 0.088 | 0.075 | 72600 |
| 1718918640 | 0.076 | -0.004 | -5.00 | 0.0755 | 0.076 | 0.0755 | 5000 |
| 1718746140 | 0.08 | 0.002 | 2.56 | 0.078 | 0.085 | 0.078 | 33500 |
| 1718659680 | 0.078 | 0 | 0.00 | 0.079 | 0.085 | 0.0758 | 140614 |
| 1718400300 | 0.078 | 0 | 0.00 | 0.076 | 0.08 | 0.076 | 34328 |
| 1718314140 | 0.078 | 0.0004 | 0.52 | 0.08 | 0.085 | 0.0758 | 73544 |
| 1718227380 | 0.0776 | -0.0094 | -10.80 | 0.082 | 0.0898999 | 0.072 | 61225 |
| 1718141340 | 0.0869999 | -0.0029 | -3.23 | 0.082 | 0.0869999 | 0.082 | 11100 |
| 1718054880 | 0.0898999 | 0.0010999 | 1.24 | 0.0888 | 0.09001 | 0.08 | 75018 |
| 1717795800 | 0.0888 | -0.00106 | -1.18 | 0.0946 | 0.0946 | 0.08 | 46514 |
| 1717709400 | 0.08986 | 0.01106 | 14.04 | 0.0798 | 0.097 | 0.0788 | 135083 |
| 1717622460 | 0.0788 | -0.0012 | -1.50 | 0.0798 | 0.0798 | 0.0788 | 37562 |
| 1717536360 | 0.08 | 0 | 0.00 | 0.0758 | 0.08 | 0.0758 | 32775 |
| 1717450140 | 0.08 | -0.0045 | -5.33 | 0.08 | 0.08443 | 0.08 | 50925 |
| 1717190940 | 0.0845 | 0.0064 | 8.19 | 0.07783 | 0.0845 | 0.07645 | 7800 |
| 1717104540 | 0.0781 | -0.0029 | -3.58 | 0.09 | 0.09 | 0.0781 | 34300 |
| 1717018020 | 0.081 | -0.0045 | -5.26 | 0.083 | 0.0855 | 0.081 | 65500 |
| 1716931740 | 0.0855 | -0.0081 | -8.65 | 0.0855 | 0.0855 | 0.081 | 53727 |
| 1716585840 | 0.0936 | 0.0031 | 3.43 | 0.1 | 0.1 | 0.081 | 12810 |
| 1716499740 | 0.0905 | 0.0008 | 0.89 | 0.0855 | 0.1 | 0.0855 | 93090 |
| 1716412800 | 0.0897 | 0.00467 | 5.49 | 0.0897 | 0.0897 | 0.084 | 18153 |
| 1716326940 | 0.08503 | 0 | 0.00 | 0.08503 | 0.088 | 0.08305 | 6404 |
| 1716240180 | 0.08503 | -0.00297 | -3.38 | 0.085 | 0.089 | 0.0781 | 77810 |
| 1715981340 | 0.088 | 0.0020001 | 2.33 | 0.09045 | 0.09045 | 0.088 | 2700 |
| 1715894940 | 0.0859999 | -0.00445 | -4.92 | 0.0949 | 0.0949 | 0.0859999 | 6069 |
| 1715808000 | 0.09045 | -0.00455 | -4.79 | 0.0949 | 0.0949 | 0.08956 | 36952 |
| 1715722140 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.0845 | 4044 |
| 1715635200 | 0.1 | 0.015 | 17.65 | 0.0835 | 0.10545 | 0.08 | 128023 |
| 1715376000 | 0.085 | -0.011 | -11.46 | 0.089 | 0.089 | 0.082 | 94685 |
| 1715289720 | 0.096 | -0.003 | -3.03 | 0.081 | 0.096 | 0.081 | 1240 |
| 1715203200 | 0.099 | -0.00533 | -5.11 | 0.091 | 0.099 | 0.088 | 61711 |
| 1715117340 | 0.10433 | -0.00837 | -7.43 | 0.10055 | 0.10433 | 0.10055 | 873 |
| 1715030940 | 0.1127 | 0.0286 | 34.01 | 0.105 | 0.134 | 0.1 | 206640 |
| 1714771740 | 0.0841 | -0.0159 | -15.90 | 0.1 | 0.1 | 0.0841 | 55733 |
| 1714685340 | 0.1 | 0.00795 | 8.64 | 0.09355 | 0.1001 | 0.09355 | 115838 |
| 1714598400 | 0.09205 | -0.01265 | -12.08 | 0.103 | 0.103 | 0.09205 | 900 |
| 1714512600 | 0.1047 | 0.0047 | 4.70 | 0.1 | 0.1047 | 0.09435 | 3600 |
| 1714425720 | 0.1 | -0.0047 | -4.49 | 0.09435 | 0.1047 | 0.0875 | 3360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
