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 31, 2020 1.345 1.400 1.260 1.380 22,058 +0.01(+1.10%)
Aug 28, 2020 1.350 1.400 1.321 1.365 18,100 +0.01(+1.11%)
Aug 27, 2020 1.300 1.385 1.280 1.350 22,028 -0.02(-1.46%)
Aug 26, 2020 1.390 1.500 1.320 1.370 39,269 -0.02(-1.44%)
Aug 25, 2020 1.320 1.440 1.200 1.390 51,803 +0.07(+5.30%)
Aug 24, 2020 1.500 1.500 1.150 1.320 96,952 -0.18(-12.00%)
Aug 21, 2020 1.490 1.550 1.450 1.500 121,800 +0.03(+2.04%)
Aug 20, 2020 1.410 1.490 1.410 1.470 83,014 +0.06(+4.63%)
Aug 19, 2020 1.400 1.450 1.380 1.405 81,151 +0.03(+1.81%)
Aug 18, 2020 1.395 1.420 1.380 1.380 26,418 +0.00(+0.00%)
Aug 17, 2020 1.250 1.420 1.250 1.380 27,054 -0.04(-2.82%)
Aug 14, 2020 1.440 1.490 1.300 1.420 78,900 +0.01(+0.71%)
Aug 13, 2020 1.290 1.420 1.285 1.410 97,453 +0.15(+11.90%)
Aug 12, 2020 1.220 1.380 1.140 1.260 118,366 +0.15(+13.51%)
Aug 11, 2020 1.160 1.190 1.110 1.110 56,155 -0.07(-5.93%)
Aug 10, 2020 1.200 1.230 1.120 1.180 49,000 -0.02(-1.67%)
Aug 07, 2020 1.250 1.270 1.100 1.200 92,300 -0.07(-5.51%)
Aug 06, 2020 1.340 1.340 1.150 1.270 53,303 -0.04(-3.05%)
Aug 05, 2020 1.410 1.410 1.280 1.310 96,789 -0.05(-3.68%)
Aug 04, 2020 1.360 1.450 1.320 1.360 93,998 +0.01(+0.74%)
Aug 03, 2020 1.395 1.395 1.300 1.350 41,075 -0.05(-3.57%)
Jul 31, 2020 1.510 1.510 1.340 1.400 31,200 -0.05(-3.45%)
Jul 30, 2020 1.440 1.460 1.300 1.450 87,080 -0.02(-1.36%)
Jul 29, 2020 1.400 1.500 1.400 1.470 49,634 -0.03(-2.00%)
Jul 28, 2020 1.430 1.500 1.400 1.500 18,100 +0.05(+3.45%)
Jul 27, 2020 1.590 1.590 1.440 1.450 7,676 -0.04(-2.68%)
Jul 24, 2020 1.400 1.550 1.400 1.490 14,000 +0.02(+1.36%)
Jul 23, 2020 1.500 1.580 1.459 1.470 7,643 -0.08(-5.16%)
Jul 22, 2020 1.440 1.550 1.410 1.550 12,848 +0.08(+5.80%)
Jul 21, 2020 1.500 1.590 1.405 1.465 30,651 -0.03(-2.33%)
Jul 20, 2020 1.590 1.590 1.500 1.500 18,980 -0.08(-5.06%)
Jul 17, 2020 1.590 1.590 1.450 1.580 31,500 -0.01(-0.63%)
Jul 16, 2020 1.550 1.600 1.490 1.590 22,294 +0.06(+3.92%)
Jul 15, 2020 1.540 1.650 1.510 1.530 65,398 -0.03(-1.92%)
Jul 14, 2020 1.650 1.650 1.460 1.560 82,529 +0.04(+2.63%)
Jul 13, 2020 1.590 1.690 1.490 1.520 84,904 -0.07(-4.40%)
Jul 10, 2020 1.500 1.590 1.400 1.590 32,300 +0.09(+6.00%)
Jul 09, 2020 1.550 1.550 1.300 1.500 60,312 +0.05(+3.45%)
Jul 08, 2020 1.470 1.500 1.380 1.450 94,903 +0.05(+3.57%)
Jul 07, 2020 1.320 1.400 1.280 1.400 52,877 +0.06(+4.87%)
Jul 06, 2020 1.335 1.370 1.290 1.335 32,894 +0.01(+0.98%)
Jul 02, 2020 1.380 1.380 1.280 1.322 50,200 -0.04(-2.79%)
Jul 01, 2020 1.400 1.400 1.320 1.360 26,303 -0.01(-0.51%)
Jun 30, 2020 1.400 1.450 1.270 1.367 71,297 -0.03(-2.36%)
Jun 29, 2020 1.420 1.500 1.280 1.400 109,681 -0.02(-1.41%)
Jun 26, 2020 1.470 1.470 1.350 1.420 69,700 -0.05(-3.40%)
Jun 25, 2020 1.470 1.570 1.470 1.470 25,107 -0.03(-2.00%)
Jun 24, 2020 1.585 1.585 1.490 1.500 36,975 -0.08(-5.06%)
Jun 23, 2020 1.550 1.620 1.550 1.580 63,829 +0.03(+1.94%)
Jun 22, 2020 1.650 1.670 1.400 1.550 111,073 -0.06(-3.73%)
Jun 19, 2020 1.620 1.630 1.560 1.610 46,300 +0.02(+1.26%)
Jun 18, 2020 1.545 1.600 1.520 1.590 40,882 +0.07(+4.61%)
Jun 17, 2020 1.580 1.640 1.510 1.520 29,519 -0.03(-2.25%)
Jun 16, 2020 1.450 1.570 1.450 1.555 91,358 +0.10(+7.24%)
Jun 15, 2020 1.470 1.490 1.450 1.450 29,912 -0.02(-1.36%)
Jun 12, 2020 1.495 1.495 1.420 1.470 42,200 -0.01(-0.68%)
Jun 11, 2020 1.500 1.510 1.340 1.480 72,996 -0.04(-2.63%)
Jun 10, 2020 1.500 1.560 1.500 1.520 46,920 -0.02(-1.30%)
Jun 09, 2020 1.565 1.580 1.390 1.540 37,934 -0.01(-0.65%)
Jun 08, 2020 1.550 1.620 1.494 1.550 73,948 +0.03(+1.97%)
Jun 05, 2020 1.600 1.680 1.390 1.520 111,100 -0.08(-4.99%)
Jun 04, 2020 1.638 1.730 1.505 1.600 80,036 -0.05(-3.03%)
Jun 03, 2020 1.600 1.750 1.595 1.650 127,834 +0.05(+3.12%)
Jun 02, 2020 1.600 1.680 1.550 1.600 58,878 +0.00(+0.00%)
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.