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 (%)
Oct 31, 2016 2.900 2.900 2.510 2.790 2,801 +0.01(+0.47%)
Oct 28, 2016 2.770 2.900 2.770 2.777 920 +0.08(+2.85%)
Oct 27, 2016 2.900 2.900 2.500 2.700 2,120 -0.21(-7.25%)
Oct 26, 2016 2.790 2.960 2.790 2.911 1,144 +0.13(+4.71%)
Oct 25, 2016 2.400 2.780 2.400 2.780 2,561 -0.01(-0.36%)
Oct 24, 2016 2.940 2.940 2.250 2.790 2,657 -0.18(-6.06%)
Oct 21, 2016 2.830 2.980 2.800 2.970 6,223 +0.15(+5.32%)
Oct 20, 2016 2.800 2.820 2.800 2.820 2,535 -0.07(-2.42%)
Oct 19, 2016 2.900 2.920 2.720 2.890 10,761 +0.09(+3.21%)
Oct 18, 2016 2.900 2.920 2.210 2.800 21,245 +0.07(+2.56%)
Oct 17, 2016 2.720 2.830 2.550 2.730 13,637 +0.05(+1.87%)
Oct 14, 2016 2.050 2.700 2.050 2.680 12,703 +0.68(+34.00%)
Oct 13, 2016 2.000 2.000 2.000 2.000 600 -0.10(-4.76%)
Oct 12, 2016 2.000 2.100 1.710 2.100 4,350 -0.13(-5.83%)
Oct 11, 2016 2.245 2.250 2.000 2.230 3,900 +0.08(+3.72%)
Oct 10, 2016 2.150 2.150 2.150 2.150 2,600 -0.20(-8.51%)
Oct 07, 2016 2.240 2.350 2.240 2.350 1,200 +0.30(+14.63%)
Oct 06, 2016 2.050 2.050 2.050 2.050 750 +0.00(+0.00%)
Oct 05, 2016 2.200 2.200 2.050 2.050 1,550 -0.15(-6.82%)
Oct 04, 2016 2.250 2.250 2.200 2.200 1,253 -0.04(-1.79%)
Oct 03, 2016 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 30, 2016 2.240 2.240 2.240 2.240 200 +0.00(+0.00%)
Sep 29, 2016 1.990 2.240 1.990 2.240 3,771 +0.24(+12.00%)
Sep 28, 2016 2.050 2.240 1.540 2.000 2,725 -0.20(-9.09%)
Sep 27, 2016 2.150 2.230 1.531 2.200 22,774 -0.03(-1.35%)
Sep 26, 2016 2.130 2.250 1.990 2.230 6,282 -0.02(-0.89%)
Sep 23, 2016 2.250 2.530 2.250 2.250 1,930 -0.29(-11.42%)
Sep 21, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 20, 2016 2.490 2.540 2.000 2.540 1,650 +0.05(+2.01%)
Sep 19, 2016 2.000 2.490 2.000 2.490 383 -0.11(-4.23%)
Sep 16, 2016 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Sep 15, 2016 2.600 2.600 2.600 2.600 200 -0.05(-1.89%)
Sep 13, 2016 2.650 2.650 2.650 25 +0.10(+3.92%)
Sep 12, 2016 2.600 2.650 2.550 2.550 1,800 -0.15(-5.56%)
Sep 07, 2016 2.700 2.700 2.700 0 +0.03(+0.93%)
Sep 06, 2016 2.675 2.675 2.675 2.675 460 -0.03(-0.93%)
Sep 02, 2016 2.700 2.700 2.700 0 -0.02(-0.74%)
Sep 01, 2016 2.350 2.720 2.350 2.720 3,100 +0.07(+2.64%)
Aug 31, 2016 2.432 2.650 2.380 2.650 8,860 -0.08(-2.75%)
Aug 30, 2016 2.733 2.750 2.330 2.725 4,740 +0.14(+5.21%)
Aug 29, 2016 2.850 2.850 2.590 2.590 1,900 -0.26(-9.12%)
Aug 26, 2016 2.850 2.850 2.700 2.850 1,685 +0.00(+0.00%)
Aug 25, 2016 2.750 2.850 2.570 2.850 1,300 +0.12(+4.40%)
Aug 24, 2016 2.760 2.850 2.730 2.730 2,035 -0.03(-1.09%)
Aug 23, 2016 2.750 2.760 2.730 2.760 3,225 -0.09(-3.16%)
Aug 22, 2016 2.760 2.850 2.500 2.850 8,660 +0.00(+0.00%)
Aug 19, 2016 2.750 2.850 2.110 2.850 10,589 +0.01(+0.35%)
Aug 18, 2016 2.850 2.850 2.840 2.840 1,115 -0.06(-2.07%)
Aug 17, 2016 2.900 2.950 2.900 2.900 2,279 +0.00(+0.00%)
Aug 16, 2016 2.850 2.900 2.800 2.900 7,265 +0.05(+1.75%)
Aug 15, 2016 2.250 2.900 2.250 2.850 7,480 +0.15(+5.56%)
Aug 12, 2016 3.000 3.000 2.700 2.700 2,309 -0.05(-1.82%)
Aug 11, 2016 2.820 2.820 1.510 2.750 22,375 -0.25(-8.33%)
Aug 10, 2016 3.000 3.000 2.820 3.000 1,600 +0.00(+0.00%)
Aug 09, 2016 3.000 3.000 2.770 3.000 8,886 +0.00(+0.00%)
Aug 08, 2016 3.000 3.000 2.800 3.000 5,662 +0.00(+0.00%)
Aug 05, 2016 3.000 3.000 2.950 3.000 7,201 +0.00(+0.00%)
Aug 04, 2016 3.000 3.050 2.950 3.000 9,015 +0.00(+0.00%)
Aug 03, 2016 3.000 3.000 2.950 3.000 11,100 +0.00(+0.00%)
Aug 02, 2016 3.050 3.060 2.980 3.000 8,910 -0.07(-2.26%)
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.