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 (%)
Mar 31, 2020 0.9790 0.9790 0.9200 0.9740 33,572 +0.02(+2.53%)
Mar 30, 2020 0.9305 0.9800 0.9300 0.9500 22,691 -0.03(-3.06%)
Mar 27, 2020 0.9600 0.9800 0.9200 0.9800 25,300 +0.00(+0.00%)
Mar 26, 2020 0.9496 0.9800 0.9305 0.9800 50,224 +0.05(+5.38%)
Mar 25, 2020 0.9150 1.000 0.9150 0.9300 42,819 -0.07(-6.88%)
Mar 24, 2020 0.9010 1.080 0.9010 0.9987 80,330 +0.06(+6.81%)
Mar 23, 2020 0.8710 0.9399 0.8000 0.9350 14,544 +0.07(+7.47%)
Mar 20, 2020 0.8311 0.9468 0.8311 0.8700 48,600 +0.04(+4.67%)
Mar 19, 2020 0.7601 0.9500 0.7500 0.8312 84,411 -0.07(-7.64%)
Mar 18, 2020 0.8600 0.9600 0.7200 0.9000 187,958 -0.09(-9.09%)
Mar 17, 2020 1.060 1.060 0.9360 0.9900 51,153 -0.03(-2.94%)
Mar 16, 2020 1.130 1.130 1.000 1.020 64,061 -0.09(-8.11%)
Mar 13, 2020 1.070 1.200 1.010 1.110 54,600 +0.04(+3.74%)
Mar 12, 2020 1.110 1.250 0.8100 1.070 79,376 -0.16(-12.65%)
Mar 11, 2020 1.260 1.290 1.105 1.225 56,173 -0.02(-2.00%)
Mar 10, 2020 1.120 1.300 1.120 1.250 77,028 +0.13(+11.61%)
Mar 09, 2020 1.180 1.250 1.100 1.120 104,528 -0.07(-5.88%)
Mar 06, 2020 1.080 1.200 1.080 1.190 45,600 +0.07(+6.25%)
Mar 05, 2020 1.250 1.350 1.120 1.120 89,431 -0.23(-17.04%)
Mar 04, 2020 1.210 1.400 1.100 1.350 57,323 -0.05(-3.57%)
Mar 03, 2020 1.320 1.470 1.300 1.400 79,484 +0.08(+6.06%)
Mar 02, 2020 1.300 1.460 1.250 1.320 83,031 -0.08(-5.71%)
Feb 28, 2020 1.070 1.500 0.8210 1.400 860,800 +0.32(+29.63%)
Feb 27, 2020 1.340 1.340 1.080 1.080 225,587 -0.28(-20.59%)
Feb 26, 2020 1.400 1.470 1.310 1.360 144,842 -0.14(-9.33%)
Feb 25, 2020 1.250 1.500 1.250 1.500 54,037 +0.18(+13.63%)
Feb 24, 2020 1.430 1.468 1.120 1.320 555,347 -0.29(-17.79%)
Feb 21, 2020 1.890 1.915 1.520 1.606 330,500 -0.33(-17.23%)
Feb 20, 2020 1.960 2.030 1.860 1.940 134,043 -0.10(-4.90%)
Feb 19, 2020 2.070 2.120 1.870 2.040 245,807 -0.06(-2.86%)
Feb 18, 2020 2.120 2.190 2.000 2.100 245,931 +0.07(+3.45%)
Feb 14, 2020 1.980 2.210 1.780 2.030 293,500 +0.11(+6.01%)
Feb 13, 2020 1.910 2.000 1.730 1.915 438,126 -0.08(-4.25%)
Feb 12, 2020 1.730 2.140 1.640 2.000 711,386 +0.30(+17.65%)
Feb 11, 2020 1.670 1.830 1.520 1.700 320,754 +0.22(+14.86%)
Feb 10, 2020 1.630 1.650 1.420 1.480 338,360 -0.07(-4.52%)
Feb 07, 2020 1.360 1.580 1.320 1.550 380,500 +0.27(+21.09%)
Feb 06, 2020 1.070 1.350 1.070 1.280 271,060 +0.19(+17.43%)
Feb 05, 2020 1.160 1.180 1.090 1.090 34,445 -0.08(-6.84%)
Feb 04, 2020 1.160 1.190 1.100 1.170 33,158 -0.03(-2.50%)
Feb 03, 2020 1.210 1.210 1.060 1.200 90,115 +0.05(+4.35%)
Jan 31, 2020 1.270 1.300 1.010 1.150 265,300 -0.11(-8.72%)
Jan 30, 2020 1.130 1.300 1.100 1.260 388,858 +0.16(+14.54%)
Jan 29, 2020 0.8400 1.170 0.8400 1.100 374,777 +0.21(+22.93%)
Jan 28, 2020 0.7500 0.9300 0.7500 0.8948 174,941 +0.07(+8.46%)
Jan 27, 2020 0.7000 0.8300 0.7000 0.8250 77,807 +0.07(+10.00%)
Jan 24, 2020 0.7000 0.7500 0.7000 0.7500 56,800 +0.01(+0.67%)
Jan 23, 2020 0.6800 0.7700 0.6500 0.7450 37,084 +0.03(+3.47%)
Jan 22, 2020 0.7700 0.7700 0.6800 0.7200 22,296 -0.01(-1.71%)
Jan 21, 2020 0.7300 0.7500 0.7150 0.7325 30,999 +0.05(+7.72%)
Jan 17, 2020 0.6850 0.6900 0.6300 0.6800 63,300 +0.00(+0.01%)
Jan 16, 2020 0.6900 0.6900 0.6200 0.6799 8,285 +0.00(+0.74%)
Jan 15, 2020 0.6500 0.6749 0.6000 0.6749 26,173 -0.01(-0.75%)
Jan 14, 2020 0.6200 0.6800 0.6000 0.6800 16,857 +0.06(+9.68%)
Jan 13, 2020 0.6700 0.6900 0.6200 0.6200 41,923 -0.05(-7.46%)
Jan 10, 2020 0.6450 0.6700 0.6000 0.6700 25,800 +0.02(+3.08%)
Jan 09, 2020 0.5800 0.6500 0.5600 0.6500 41,150 +0.07(+12.07%)
Jan 08, 2020 0.5800 0.5800 0.5600 0.5800 10,410 +0.01(+1.75%)
Jan 07, 2020 0.5300 0.5800 0.5300 0.5700 65,640 -0.01(-1.72%)
Jan 06, 2020 0.6150 0.6200 0.5350 0.5800 18,709 -0.04(-6.45%)
Jan 03, 2020 0.6375 0.6375 0.6200 0.6200 13,500 -0.01(-1.74%)
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.