Bittium Corporation Historical Data - BITTIH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Bittium Corporation (BITTIH)

8.10

0.44

( 5.74% )

Updated: 09:26:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741022100	7.66	0.84	12.32	7.12	7.66	7.12	1338
1740762900	6.82	0.12	1.79	6.72	6.82	6.72	2667
1740676500	6.7	0.02	0.30	6.62	6.7	6.62	1286
1740590100	6.68	0.12	1.83	6.5199999	6.78	6.5199999	2655
1740503700	6.5599999	0.2	3.14	6.36	6.6	6.34	1032
1740417300	6.36	-0.07	-1.09	6.4	6.4	6.36	626
1740158100	6.43	0.15	2.39	6.36	6.44	6.24	1630
1740071700	6.28	-0.09	-1.41	6.36	6.36	6.28	3177
1739985300	6.37	-0.27	-4.07	6.44	6.5	6.34	1340
1739898900	6.64	-0.14	-2.06	6.7	6.72	6.44	2490
1739812500	6.78	0.38	5.94	6.44	6.78	6.44	2799
1739553300	6.4	-0.1	-1.54	6.5599999	6.5599999	6.4	703
1739466900	6.5	0.1	1.56	6.46	6.59	6.44	1856
1739380500	6.4	0.06	0.95	6.42	6.42	6.38	278
1739294100	6.34	-0.08	-1.25	6.46	6.46	6.32	965
1739207700	6.42	-0.1	-1.53	6.42	6.42	6.42	137
1738948500	6.5199999	-0.08	-1.21	6.64	6.64	6.5199999	642
1738862100	6.6	0.14	2.17	6.5199999	6.6	6.5199999	545
1738775700	6.46	-0.12	-1.82	6.5199999	6.5199999	6.46	1621
1738689300	6.58	-0.02	-0.30	6.64	6.68	6.58	274
1738602900	6.6	-0.1	-1.49	6.66	6.66	6.42	2743
1738343700	6.7	-0.02	-0.30	6.72	6.82	6.7	824
1738257300	6.72	-0.04	-0.59	6.84	6.88	6.7	405
1738170900	6.76	0.22	3.36	6.5599999	6.76	6.5599999	2975
1738084500	6.54	0.08	1.24	6.48	6.5599999	6.45	407
1737998100	6.46	-0.04	-0.62	6.44	6.5	6.4	1332
1737738900	6.5	0.02	0.31	6.48	6.5199999	6.48	2065
1737652500	6.48	-0.12	-1.82	6.5599999	6.5599999	6.48	1043
1737566100	6.6	0	0.00	6.6	6.6	6.6	0
1737479700	6.6	0.04	0.61	6.5199999	6.6	6.5199999	847
1737393300	6.5599999	-0.1	-1.50	6.6	6.64	6.5599999	61
1737134100	6.66	0	0.00	6.7	6.7	6.66	86
1737047700	6.66	0.04	0.60	6.64	6.66	6.58	419
1736961300	6.62	0.1	1.53	6.54	6.66	6.54	1411
1736874900	6.5199999	0.16	2.52	6.4	6.5599999	6.4	868
1736788500	6.36	-0.14	-2.15	6.42	6.42	6.33	1442
1736529300	6.5	-0.06	-0.91	6.54	6.5599999	6.5	772
1736442900	6.5599999	-0.1	-1.50	6.5599999	6.62	6.5199999	604
1736356500	6.66	-0.08	-1.19	6.76	6.78	6.58	963
1736270100	6.74	0.02	0.30	6.82	6.82	6.74	1006
1736183700	6.72	0	0.00	6.72	6.72	6.72	0
1735924500	6.72	-0.06	-0.88	6.82	6.82	6.72	789
1735838100	6.78	0.48	7.62	6.48	6.78	6.48	2184
1735751700	6.3	0	0.00	6.3	6.3	6.3	0
1735665300	6.3	0	0.00	6.3	6.3	6.3	0
1735578900	6.3	-0.06	-0.94	6.34	6.34	6.3	8
1735319700	6.36	-0.26	-3.93	6.42	6.5199999	6.36	1471
1735233300	6.62	0	0.00	6.62	6.62	6.62	0
1735146900	6.62	0	0.00	6.62	6.62	6.62	0
1735060500	6.62	0	0.00	6.62	6.62	6.62	0
1734974100	6.62	-0.18	-2.65	6.88	6.88	6.4	5246
1734714900	6.8	-0.25	-3.55	7.06	7.06	6.8	402
1734628500	7.05	0	0.00	7.05	7.05	7.05	0
1734542100	7.05	-0.03	-0.42	7.05	7.05	7.05	31
1734455700	7.08	0.04	0.57	7.08	7.08	7.08	7
1734369300	7.04	-0.02	-0.28	7.06	7.08	7.04	254
1734110100	7.06	0.04	0.57	7.08	7.08	7.04	492
1734023700	7.02	0.04	0.57	7.1	7.1	7.02	963
1733937300	6.98	0.02	0.29	7	7.02	6.98	79
1733850900	6.96	-0.02	-0.29	6.96	6.96	6.96	150
1733764500	6.98	-0.04	-0.57	7.06	7.06	6.86	1704
1733505300	7.02	0	0.00	7.02	7.02	7.02	0
1733418900	7.02	0	0.00	7.02	7.02	7.02	0
1733332500	7.02	0	0.00	7.1	7.1	7.02	722

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions