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

Biotricity, Inc. - Common Stock (OP: BTCY )

0.2530 -0.0270 (-9.64%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 23, 2024 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 (%)
Dec 20, 2024 0.2922 0.2922 0.2300 0.2800 201,580 -0.01(-4.08%)
Dec 19, 2024 0.2920 0.3200 0.2919 0.2919 77,813 -0.00(-0.17%)
Dec 18, 2024 0.2751 0.3278 0.2751 0.2924 75,898 +0.01(+3.98%)
Dec 17, 2024 0.2620 0.3100 0.2620 0.2812 70,582 +0.01(+2.70%)
Dec 16, 2024 0.3100 0.3100 0.2600 0.2738 99,772 -0.04(-13.38%)
Dec 13, 2024 0.2800 0.3340 0.2750 0.3161 16,294 +0.03(+11.34%)
Dec 12, 2024 0.2761 0.3212 0.2750 0.2839 57,968 -0.00(-1.08%)
Dec 11, 2024 0.2780 0.3000 0.2750 0.2870 12,255 +0.02(+6.18%)
Dec 10, 2024 0.2750 0.2848 0.2610 0.2703 26,568 -0.01(-5.16%)
Dec 09, 2024 0.2800 0.2998 0.2710 0.2850 90,948 +0.00(+0.74%)
Dec 06, 2024 0.3200 0.3200 0.2829 0.2829 26,145 -0.01(-4.13%)
Dec 05, 2024 0.3400 0.3400 0.2951 0.2951 43,727 -0.01(-4.74%)
Dec 04, 2024 0.3100 0.3278 0.2861 0.3098 119,026 +0.02(+8.40%)
Dec 03, 2024 0.2660 0.3050 0.2655 0.2858 72,849 +0.02(+6.72%)
Dec 02, 2024 0.2650 0.2896 0.2650 0.2678 49,689 -0.00(-0.48%)
Nov 29, 2024 0.2838 0.2880 0.2610 0.2691 6,380 -0.02(-7.21%)
Nov 27, 2024 0.2710 0.3050 0.2710 0.2900 5,477 +0.01(+3.72%)
Nov 26, 2024 0.2850 0.2850 0.2750 0.2796 32,123 -0.03(-9.31%)
Nov 25, 2024 0.2900 0.3100 0.2710 0.3083 48,235 -0.01(-2.13%)
Nov 22, 2024 0.2700 0.3300 0.2683 0.3150 68,044 +0.04(+13.47%)
Nov 21, 2024 0.3149 0.3149 0.2630 0.2776 41,784 -0.04(-11.85%)
Nov 20, 2024 0.3408 0.3519 0.2890 0.3149 102,740 -0.06(-14.89%)
Nov 19, 2024 0.3902 0.4253 0.3700 0.3700 32,599 -0.05(-11.90%)
Nov 18, 2024 0.3901 0.4800 0.3901 0.4200 51,158 -0.03(-6.77%)
Nov 15, 2024 0.3900 0.5200 0.3100 0.4505 84,123 +0.05(+12.62%)
Nov 14, 2024 0.3726 0.4500 0.3202 0.4000 67,046 +0.03(+8.11%)
Nov 13, 2024 0.2900 0.3750 0.2900 0.3700 112,294 +0.07(+23.33%)
Nov 12, 2024 0.2997 0.3400 0.2610 0.3000 247,843 +0.00(+0.17%)
Nov 11, 2024 0.3220 0.3310 0.2178 0.2995 383,359 -0.04(-11.91%)
Nov 08, 2024 0.3457 0.3989 0.3283 0.3400 101,320 -0.02(-5.56%)
Nov 07, 2024 0.3774 0.3980 0.3100 0.3600 86,287 +0.00(+0.06%)
Nov 06, 2024 0.3990 0.3990 0.3229 0.3598 30,476 +0.01(+2.83%)
Nov 05, 2024 0.3598 0.4182 0.3410 0.3499 56,550 -0.01(-2.10%)
Nov 04, 2024 0.4110 0.4158 0.3574 0.3574 135,217 -0.05(-12.83%)
Nov 01, 2024 0.4100 0.4600 0.4100 0.4100 46,651 +0.00(+0.00%)
Oct 31, 2024 0.4320 0.4600 0.4100 0.4100 38,289 -0.03(-7.41%)
Oct 30, 2024 0.5000 0.5000 0.4428 0.4428 35,237 -0.01(-1.60%)
Oct 29, 2024 0.4700 0.5000 0.4311 0.4500 36,809 +0.01(+2.27%)
Oct 28, 2024 0.4311 0.5000 0.4311 0.4400 23,932 -0.01(-2.44%)
Oct 25, 2024 0.4550 0.4600 0.4310 0.4510 11,161 -0.03(-7.01%)
Oct 24, 2024 0.5700 0.5764 0.4762 0.4850 45,502 -0.03(-6.68%)
Oct 23, 2024 0.5700 0.6350 0.4772 0.5197 59,942 -0.05(-8.82%)
Oct 22, 2024 0.4000 0.5700 0.3365 0.5700 216,824 +0.23(+69.64%)
Oct 21, 2024 0.2700 0.3500 0.2650 0.3360 198,124 +0.07(+24.44%)
Oct 18, 2024 0.2230 0.2700 0.2230 0.2700 122,365 +0.04(+15.88%)
Oct 17, 2024 0.2400 0.2650 0.2100 0.2330 93,687 +0.01(+5.91%)
Oct 16, 2024 0.2999 0.2999 0.2100 0.2200 87,100 -0.04(-15.38%)
Oct 15, 2024 0.2453 0.2999 0.2410 0.2600 82,383 +0.00(+1.72%)
Oct 14, 2024 0.2820 0.2900 0.2556 0.2556 12,077 +0.01(+2.20%)
Oct 11, 2024 0.2581 0.2661 0.2501 0.2501 1,172 -0.01(-3.81%)
Oct 10, 2024 0.2511 0.2900 0.2435 0.2600 166,024 +0.00(+0.00%)
Oct 09, 2024 0.2600 0.3200 0.2520 0.2600 148,716 +0.01(+4.00%)
Oct 08, 2024 0.2500 0.2770 0.2500 0.2500 32,625 +0.00(+0.00%)
Oct 07, 2024 0.2900 0.2900 0.2500 0.2500 119,091 -0.05(-17.38%)
Oct 04, 2024 0.2900 0.3100 0.2801 0.3026 66,319 +0.04(+16.30%)
Oct 03, 2024 0.3001 0.3001 0.2602 0.2602 35,945 -0.04(-13.27%)
Oct 02, 2024 0.2200 0.3375 0.1860 0.3000 268,421 +0.10(+50.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.