Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotricity Inc (OP: BTCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.250 1.330 1.250 1.280 23,345 -0.07(-5.19%)
Jan 30, 2019 1.320 1.350 1.190 1.350 27,800 +0.11(+8.87%)
Jan 29, 2019 1.320 1.350 1.220 1.240 52,380 -0.09(-6.77%)
Jan 28, 2019 1.390 1.410 1.310 1.330 18,851 -0.06(-4.66%)
Jan 25, 2019 1.360 1.410 1.280 1.395 62,700 +0.04(+3.33%)
Jan 24, 2019 1.425 1.425 1.280 1.350 17,799 +0.01(+0.75%)
Jan 23, 2019 1.330 1.350 1.250 1.340 14,502 -0.01(-0.74%)
Jan 22, 2019 1.310 1.450 1.270 1.350 92,364 +0.10(+8.00%)
Jan 18, 2019 1.230 1.520 1.140 1.250 123,400 +0.01(+0.81%)
Jan 17, 2019 1.390 1.390 1.220 1.240 115,110 -0.18(-12.52%)
Jan 16, 2019 1.600 1.600 1.280 1.417 119,553 -0.13(-8.55%)
Jan 15, 2019 1.650 1.700 1.250 1.550 204,438 -0.06(-4.02%)
Jan 14, 2019 1.220 1.680 1.050 1.615 258,056 +0.35(+28.17%)
Jan 11, 2019 1.420 1.420 1.010 1.260 268,000 -0.02(-1.56%)
Jan 10, 2019 1.715 2.250 1.210 1.280 928,621 -0.42(-24.71%)
Jan 09, 2019 1.120 1.700 1.120 1.700 419,364 +0.61(+55.96%)
Jan 08, 2019 1.000 1.120 0.9650 1.090 139,300 +0.14(+14.74%)
Jan 07, 2019 0.8400 0.9705 0.7413 0.9500 16,692 +0.11(+13.10%)
Jan 04, 2019 0.8800 0.8800 0.7300 0.8400 72,400 +0.04(+5.00%)
Jan 03, 2019 0.6000 0.8800 0.6000 0.8000 140,535 +0.23(+40.35%)
Jan 02, 2019 0.4800 0.6298 0.4800 0.5700 93,178 +0.09(+18.75%)
Dec 31, 2018 0.5100 0.5190 0.4221 0.4800 194,100 -0.03(-5.86%)
Dec 28, 2018 0.4800 0.5400 0.4550 0.5099 97,000 -0.01(-1.94%)
Dec 27, 2018 0.4750 0.5400 0.4700 0.5200 118,802 -0.01(-1.89%)
Dec 26, 2018 0.4700 0.5450 0.4699 0.5300 132,600 +0.06(+12.53%)
Dec 24, 2018 0.5200 0.5400 0.4710 0.4710 31,600 -0.04(-7.65%)
Dec 21, 2018 0.5401 0.5900 0.5100 0.5100 74,100 -0.05(-9.57%)
Dec 20, 2018 0.5775 0.6300 0.5250 0.5640 89,520 -0.02(-2.59%)
Dec 19, 2018 0.5500 0.5999 0.5200 0.5790 38,828 -0.00(-0.17%)
Dec 18, 2018 0.5700 0.6150 0.5600 0.5800 58,818 -0.02(-3.33%)
Dec 17, 2018 0.6200 0.6800 0.5500 0.6000 58,334 -0.05(-7.73%)
Dec 14, 2018 0.6850 0.6850 0.6135 0.6503 40,000 -0.02(-3.23%)
Dec 13, 2018 0.6599 0.7275 0.6000 0.6720 56,336 +0.03(+5.00%)
Dec 12, 2018 0.9000 0.9000 0.5500 0.6400 389,424 -0.17(-21.28%)
Dec 11, 2018 0.9012 0.9080 0.7840 0.8130 83,882 -0.08(-9.28%)
Dec 10, 2018 0.9050 0.9600 0.8608 0.8962 87,045 -0.05(-5.46%)
Dec 07, 2018 0.9700 1.000 0.9020 0.9480 38,500 -0.02(-2.06%)
Dec 06, 2018 0.9679 0.9679 0.9100 0.9679 97,687 +0.02(+1.88%)
Dec 04, 2018 1.030 1.030 0.9000 0.9500 116,500 -0.05(-5.00%)
Dec 03, 2018 1.000 1.090 0.9500 1.000 116,570 +0.00(+0.00%)
Nov 30, 2018 1.050 1.100 1.000 1.000 109,200 -0.09(-8.05%)
Nov 29, 2018 1.000 1.100 0.9800 1.087 136,094 +0.14(+14.43%)
Nov 28, 2018 1.060 1.070 0.9504 0.9504 51,848 -0.10(-9.49%)
Nov 27, 2018 1.060 1.090 1.010 1.050 125,531 -0.01(-0.94%)
Nov 26, 2018 1.050 1.100 1.040 1.060 82,055 +0.06(+6.00%)
Nov 23, 2018 1.150 1.150 1.000 1.000 47,400 -0.05(-4.76%)
Nov 21, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Nov 20, 2018 1.070 1.100 0.9420 1.100 109,738 +0.04(+3.77%)
Nov 19, 2018 1.250 1.250 1.010 1.060 88,723 -0.09(-7.83%)
Nov 16, 2018 1.100 1.150 1.090 1.150 38,100 +0.00(+0.00%)
Nov 15, 2018 1.140 1.200 1.080 1.150 63,261 +0.00(+0.00%)
Nov 14, 2018 1.268 1.281 1.150 1.150 27,468 -0.09(-7.26%)
Nov 13, 2018 1.160 1.240 1.130 1.240 17,205 +0.06(+5.08%)
Nov 12, 2018 1.130 1.250 1.130 1.180 17,123 -0.01(-0.84%)
Nov 09, 2018 1.230 1.230 1.150 1.190 72,500 -0.03(-2.46%)
Nov 08, 2018 1.220 1.440 1.220 1.220 67,125 -0.03(-2.40%)
Nov 07, 2018 1.270 1.300 1.210 1.250 42,273 +0.02(+1.63%)
Nov 06, 2018 1.300 1.300 1.210 1.230 36,623 -0.04(-3.15%)
Nov 05, 2018 1.380 1.380 1.250 1.270 127,135 -0.10(-7.57%)
Nov 02, 2018 1.370 1.380 1.320 1.374 37,500 +0.01(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.