TipRanks
Go Ultimate55% OFF

BitVentures Limited Sponsored ADR (BVC) Historical Prices

BVC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.6514.9314.3014.4914.49-1.96%122,4512.71
Oct 29, 202613.9414.7813.9414.7814.78+1.65%14,3030.31
Oct 28, 202614.4414.6014.2514.5414.54+0.41%29,1870.58
Oct 27, 202613.7414.5413.6814.4814.48+3.43%90,0461.83
Oct 26, 202613.6914.1913.6914.0014.00-0.36%17,2670.35
Oct 23, 202613.0014.4912.8914.0514.05+12.85%53,6881.12
Oct 22, 202613.4513.8112.1112.4512.45-9.12%57,7981.22
Oct 21, 202613.0914.2813.0913.7013.70-1.37%37,1060.76
Oct 20, 202612.6813.9112.6513.8913.89+13.02%5,4550.11
Oct 19, 202612.7413.1712.0112.2912.29-5.24%94,0851.98
Oct 16, 202612.8913.1112.5112.9712.97-1.37%128,9772.80
Oct 15, 202611.9413.1811.9413.1513.15+5.62%55,8541.24
Oct 14, 202612.1712.6212.1712.4512.45+1.97%85,3401.95
Oct 13, 202611.6512.3211.6512.2112.21+2.95%14,4430.33
Oct 12, 202612.2412.2411.4411.8611.86-1.90%9,1390.21
Oct 09, 202612.7613.1212.0912.0912.09-6.46%20,9560.48
Oct 08, 202612.7213.0512.6712.9312.93+3.44%10,8870.25
Oct 07, 202612.1012.9511.8012.5012.50+4.47%63,2681.46
Oct 06, 202611.4912.2811.4911.9611.96+5.65%32,9330.77
Oct 05, 202611.3412.0311.3211.3211.32-1.39%23,9150.56
Oct 02, 202610.9111.6910.8911.4811.48+5.03%82,7511.98
Oct 01, 202611.6611.8810.9310.9310.93-4.87%24,0970.58
Sep 30, 202611.9412.2211.4511.4911.49+0.97%26,1810.64
Sep 29, 202611.6012.4211.3811.3811.38-5.40%44,7231.10
Sep 28, 202611.5912.6411.5112.0312.03+5.99%88,7092.26
Sep 25, 202613.0013.0011.3511.3511.35-12.96%13,2830.34
Sep 24, 202612.5013.5112.5013.0413.04+4.07%29,2160.75
Sep 23, 202612.7213.4912.4012.5312.53-2.11%106,2402.82
Sep 22, 202612.7913.4912.7412.8012.80+0.16%72,9382.00
Sep 21, 202613.8814.0012.7812.7812.78-9.81%15,7800.43
Sep 18, 202613.5214.7813.5214.1714.17+4.73%5,4660.15
Sep 17, 202614.7114.9013.5313.5313.53-5.32%18,4950.51
Sep 16, 202614.3414.5614.0314.2914.29-3.38%33,6540.94
Sep 15, 202615.4715.4713.9514.7914.79-2.05%13,8140.39
Sep 14, 202615.6416.1515.1015.1015.10-6.09%14,1930.40
Sep 11, 202615.8616.3415.1716.0816.08+2.16%17,1360.48
Sep 10, 202615.6516.7915.5015.7415.74+0.83%21,6400.61
Sep 09, 202617.8917.8915.6115.6115.61-7.03%20,1410.57
Sep 08, 202616.0518.0015.4916.7916.79+8.18%21,5310.61
Sep 07, 202614.0316.0413.4815.5215.52+0.00%00.00
Sep 04, 202614.0316.0413.4815.5215.52+2.17%60,0181.33
Sep 03, 202615.2517.0213.4815.1915.19+1.47%74,6521.69
Sep 02, 202613.2917.3713.2914.9714.97+9.67%88,5472.07
Sep 01, 202613.4514.0513.3013.6513.65+0.52%123,9553.04
Aug 31, 202613.6813.7113.0213.5813.58+4.46%8,3090.20
Aug 28, 202612.8313.4212.2713.0013.00+3.42%158,3384.14
Aug 27, 202612.4012.5712.2212.5712.57+3.63%3,2690.09
Aug 26, 202614.5414.5411.9912.1312.13-17.26%16,1040.42
Aug 25, 202614.4015.0114.0014.6614.66+2.95%17,4920.46
Aug 24, 202614.6214.9614.1114.2414.24-4.17%9,8320.26