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 (%)
Aug 25, 2021 3.580 3.580 3.580 0 -0.01(-0.28%)
Aug 24, 2021 3.360 3.610 3.330 3.590 93,179 +0.24(+7.16%)
Aug 23, 2021 3.600 3.600 3.310 3.350 42,772 -0.18(-5.10%)
Aug 20, 2021 3.480 3.530 3.445 3.530 5,878 +0.08(+2.32%)
Aug 19, 2021 3.480 3.570 3.260 3.450 25,679 -0.03(-0.86%)
Aug 18, 2021 3.440 3.590 3.425 3.480 13,405 +0.06(+1.75%)
Aug 17, 2021 3.500 3.730 3.400 3.420 20,606 -0.03(-0.87%)
Aug 16, 2021 3.580 3.580 3.290 3.450 27,904 -0.12(-3.36%)
Aug 13, 2021 3.700 3.700 3.410 3.570 16,007 +0.12(+3.48%)
Aug 12, 2021 3.460 3.600 3.380 3.450 34,988 +0.08(+2.37%)
Aug 11, 2021 3.340 3.450 3.340 3.370 22,014 -0.21(-5.87%)
Aug 10, 2021 3.590 3.650 3.180 3.580 14,741 -0.02(-0.56%)
Aug 09, 2021 3.560 3.615 3.470 3.600 41,031 +0.09(+2.56%)
Aug 06, 2021 3.400 3.600 3.380 3.510 112,818 +0.17(+5.09%)
Aug 05, 2021 3.370 3.450 3.300 3.340 79,098 +0.04(+1.21%)
Aug 04, 2021 3.090 3.430 3.090 3.300 51,202 +0.20(+6.45%)
Aug 03, 2021 3.495 3.500 3.050 3.100 117,185 -0.39(-11.17%)
Aug 02, 2021 3.650 3.650 3.440 3.490 48,776 -0.19(-5.16%)
Jul 30, 2021 3.480 3.780 3.440 3.680 34,086 +0.10(+2.79%)
Jul 29, 2021 3.520 3.600 3.460 3.580 21,744 +0.05(+1.42%)
Jul 28, 2021 3.580 3.700 3.440 3.530 22,888 +0.00(+0.00%)
Jul 27, 2021 3.600 3.600 3.440 3.530 17,964 -0.07(-1.94%)
Jul 26, 2021 3.520 3.780 3.510 3.600 31,605 +0.00(+0.00%)
Jul 23, 2021 3.650 3.695 3.500 3.600 15,155 -0.14(-3.74%)
Jul 22, 2021 3.650 3.790 3.610 3.740 15,483 -0.01(-0.27%)
Jul 21, 2021 3.625 3.750 3.480 3.750 21,791 +0.05(+1.35%)
Jul 20, 2021 3.430 3.716 3.430 3.700 33,708 +0.26(+7.56%)
Jul 19, 2021 3.620 3.750 3.390 3.440 50,044 -0.21(-5.75%)
Jul 16, 2021 3.740 3.900 3.650 3.650 44,299 -0.09(-2.41%)
Jul 15, 2021 3.795 3.890 3.660 3.740 37,184 -0.05(-1.32%)
Jul 14, 2021 3.730 3.830 3.620 3.790 58,410 +0.18(+4.99%)
Jul 13, 2021 3.950 3.950 3.400 3.610 90,080 -0.10(-2.70%)
Jul 12, 2021 3.330 3.790 3.260 3.710 67,100 +0.00(+0.00%)
Jul 09, 2021 3.790 3.950 3.480 3.710 99,734 +0.01(+0.27%)
Jul 08, 2021 3.750 3.850 3.500 3.700 38,980 -0.07(-1.86%)
Jul 07, 2021 3.500 3.900 3.210 3.770 84,711 +0.35(+10.23%)
Jul 06, 2021 3.310 3.480 3.110 3.420 92,392 +0.11(+3.32%)
Jul 02, 2021 3.415 3.510 3.150 3.310 88,772 -0.19(-5.56%)
Jul 01, 2021 3.140 3.520 3.010 3.505 67,315 +0.36(+11.45%)
Jun 30, 2021 3.020 3.170 3.020 3.145 34,816 +0.00(+0.16%)
Jun 29, 2021 3.100 3.200 3.000 3.140 62,434 -0.03(-0.95%)
Jun 28, 2021 3.310 3.450 3.150 3.170 114,025 -0.33(-9.43%)
Jun 25, 2021 3.640 3.740 3.450 3.500 52,970 -0.10(-2.78%)
Jun 24, 2021 3.740 3.740 3.550 3.600 47,374 -0.14(-3.74%)
Jun 23, 2021 3.850 3.900 3.510 3.740 24,339 -0.11(-2.86%)
Jun 22, 2021 3.580 3.850 3.450 3.850 60,616 -0.04(-1.16%)
Jun 21, 2021 3.945 3.945 3.530 3.895 107,134 -0.06(-1.39%)
Jun 18, 2021 4.010 4.010 3.840 3.950 35,548 -0.05(-1.25%)
Jun 17, 2021 4.050 4.050 3.760 4.000 157,185 -0.07(-1.72%)
Jun 16, 2021 4.050 4.100 3.510 4.070 301,532 +0.07(+1.75%)
Jun 15, 2021 3.890 4.040 3.850 4.000 89,676 +0.22(+5.82%)
Jun 14, 2021 4.250 4.250 3.600 3.780 185,847 -0.37(-8.92%)
Jun 11, 2021 3.850 4.200 3.850 4.150 292,463 +0.31(+8.03%)
Jun 10, 2021 3.490 3.990 3.460 3.841 234,229 +0.41(+12.00%)
Jun 09, 2021 3.450 3.750 3.280 3.430 277,547 +0.18(+5.54%)
Jun 08, 2021 2.980 3.250 2.980 3.250 213,280 +0.27(+9.06%)
Jun 07, 2021 2.975 3.000 2.890 2.980 48,090 +0.01(+0.34%)
Jun 04, 2021 2.980 2.980 2.720 2.970 53,560 +0.02(+0.68%)
Jun 03, 2021 2.920 2.950 2.880 2.950 42,834 +0.03(+1.03%)
Jun 02, 2021 2.900 2.975 2.860 2.920 47,727 +0.06(+2.28%)
Jun 01, 2021 2.770 2.980 2.700 2.855 14,077 +0.08(+2.88%)
May 28, 2021 2.890 2.890 2.700 2.775 23,851 +0.00(+0.18%)
May 27, 2021 2.890 2.890 2.554 2.770 32,097 -0.11(-3.82%)
May 26, 2021 2.800 2.920 2.800 2.880 35,744 +0.12(+4.35%)
May 25, 2021 2.750 2.760 2.650 2.760 24,421 +0.00(+0.00%)
May 24, 2021 2.600 2.840 2.510 2.760 62,407 +0.18(+6.98%)
May 21, 2021 2.990 2.990 2.200 2.580 330,622 -0.28(-9.79%)
May 20, 2021 2.435 2.930 2.420 2.860 166,138 +0.27(+10.42%)
May 19, 2021 2.400 2.750 2.360 2.590 211,132 +0.15(+6.15%)
May 18, 2021 2.380 2.590 2.280 2.440 149,433 +0.14(+6.09%)
May 17, 2021 2.135 2.490 2.135 2.300 124,578 +0.17(+7.98%)
May 14, 2021 2.150 2.170 2.020 2.130 34,203 +0.03(+1.43%)
May 13, 2021 2.020 2.120 2.020 2.100 23,968 +0.08(+3.96%)
May 12, 2021 2.060 2.210 2.020 2.020 44,685 -0.12(-5.61%)
May 11, 2021 2.010 2.240 2.000 2.140 37,249 +0.06(+2.64%)
May 10, 2021 2.250 2.260 2.000 2.085 67,428 -0.17(-7.33%)
May 07, 2021 2.250 2.275 2.000 2.250 46,283 +0.01(+0.45%)
May 06, 2021 2.400 2.510 2.220 2.240 72,586 -0.16(-6.67%)
May 05, 2021 2.250 2.590 2.240 2.400 179,331 +0.17(+7.87%)
May 04, 2021 2.300 2.300 2.200 2.225 14,087 -0.09(-4.09%)
May 03, 2021 2.260 2.320 2.200 2.320 55,701 -0.12(-4.92%)
Apr 30, 2021 2.050 2.500 2.050 2.440 126,700 +0.39(+19.02%)
Apr 29, 2021 1.960 2.050 1.950 2.050 74,804 +0.05(+2.50%)
Apr 28, 2021 2.050 2.050 1.940 2.000 106,618 -0.07(-3.38%)
Apr 27, 2021 2.000 2.100 2.000 2.070 57,576 -0.01(-0.48%)
Apr 26, 2021 2.150 2.235 1.980 2.080 110,306 -0.11(-5.02%)
Apr 23, 2021 2.150 2.200 2.120 2.190 24,200 +0.02(+0.92%)
Apr 22, 2021 2.315 2.315 2.110 2.170 49,893 -0.13(-5.65%)
Apr 21, 2021 2.160 2.340 2.100 2.300 82,242 +0.16(+7.48%)
Apr 20, 2021 2.000 2.240 1.920 2.140 116,283 +0.11(+5.42%)
Apr 19, 2021 2.220 2.240 1.950 2.030 175,004 -0.27(-11.74%)
Apr 16, 2021 2.600 2.600 1.980 2.300 94,900 -0.22(-8.73%)
Apr 15, 2021 2.500 2.620 2.460 2.520 152,174 +0.05(+2.02%)
Apr 14, 2021 2.135 2.470 2.050 2.470 255,195 +0.33(+15.42%)
Apr 13, 2021 2.200 2.200 2.120 2.140 19,420 -0.04(-1.83%)
Apr 12, 2021 2.160 2.300 2.100 2.180 33,268 +0.02(+0.93%)
Apr 09, 2021 2.250 2.290 2.160 2.160 23,800 -0.09(-4.00%)
Apr 08, 2021 2.200 2.270 2.160 2.250 45,503 +0.05(+2.27%)
Apr 07, 2021 2.300 2.300 2.160 2.200 21,577 -0.09(-3.93%)
Apr 06, 2021 2.290 2.300 2.270 2.290 21,961 +0.00(+0.00%)
Apr 05, 2021 2.330 2.390 2.280 2.290 23,233 -0.01(-0.43%)
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.