Skip to main content

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

0.4090 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Jul 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2025 0.3870 0.4270 0.3870 0.4090 16,050 +0.02(+5.68%)
Jul 09, 2025 0.3925 0.3925 0.3870 0.3870 4,029 +0.01(+3.17%)
Jul 08, 2025 0.3601 0.4114 0.3601 0.3751 25,241 +0.02(+4.17%)
Jul 07, 2025 0.4110 0.4367 0.3601 0.3601 43,109 -0.06(-14.28%)
Jul 03, 2025 0.3801 0.4367 0.3801 0.4201 21,500 -0.01(-1.75%)
Jul 02, 2025 0.3900 0.4276 0.3900 0.4276 25,729 +0.03(+7.36%)
Jul 01, 2025 0.3600 0.4100 0.3600 0.3983 45,353 +0.03(+7.56%)
Jun 30, 2025 0.3600 0.4604 0.3600 0.3703 33,924 -0.03(-7.91%)
Jun 27, 2025 0.3502 0.4400 0.3502 0.4021 1,086 +0.03(+8.68%)
Jun 26, 2025 0.3701 0.4747 0.3509 0.3700 109,975 -0.01(-2.63%)
Jun 25, 2025 0.3950 0.4199 0.3541 0.3800 80,171 -0.00(-0.73%)
Jun 24, 2025 0.4300 0.4400 0.3541 0.3828 48,481 -0.04(-9.18%)
Jun 23, 2025 0.4160 0.4301 0.3500 0.4215 78,150 -0.02(-4.23%)
Jun 20, 2025 0.4426 0.4800 0.4150 0.4401 42,017 -0.02(-4.33%)
Jun 18, 2025 0.5000 0.5070 0.4600 0.4600 35,771 -0.02(-4.17%)
Jun 17, 2025 0.5291 0.5500 0.4700 0.4800 38,342 -0.03(-5.62%)
Jun 16, 2025 0.5500 0.5500 0.4812 0.5086 10,891 -0.01(-2.19%)
Jun 13, 2025 0.5000 0.5200 0.4900 0.5200 17,169 +0.05(+10.95%)
Jun 12, 2025 0.5196 0.5196 0.4687 0.4687 7,788 -0.03(-6.20%)
Jun 11, 2025 0.5000 0.5198 0.4355 0.4997 82,053 -0.00(-0.06%)
Jun 10, 2025 0.5200 0.5200 0.4500 0.5000 35,699 +0.00(+0.00%)
Jun 09, 2025 0.5500 0.5600 0.4566 0.5000 84,559 -0.03(-4.76%)
Jun 06, 2025 0.5200 0.5730 0.5200 0.5250 19,686 -0.05(-9.09%)
Jun 05, 2025 0.5520 0.5900 0.5131 0.5775 66,589 +0.06(+12.55%)
Jun 04, 2025 0.4900 0.5520 0.4900 0.5131 23,117 +0.04(+8.11%)
Jun 03, 2025 0.5250 0.5950 0.4668 0.4746 25,365 -0.06(-10.45%)
Jun 02, 2025 0.5251 0.5619 0.5201 0.5300 36,178 -0.02(-3.64%)
May 30, 2025 0.5500 0.5500 0.5500 0.5500 3,433 +0.02(+3.34%)
May 29, 2025 0.5000 0.5900 0.4801 0.5322 37,683 +0.03(+6.44%)
May 28, 2025 0.5010 0.5400 0.4776 0.5000 11,980 -0.01(-1.96%)
May 27, 2025 0.5200 0.5384 0.5100 0.5100 18,070 +0.00(+0.00%)
May 23, 2025 0.5000 0.5200 0.4800 0.5100 13,207 -0.01(-1.92%)
May 22, 2025 0.4510 0.5200 0.4510 0.5200 1,759 +0.00(+0.00%)
May 21, 2025 0.5040 0.5200 0.5040 0.5200 3,970 +0.05(+10.59%)
May 20, 2025 0.4923 0.4923 0.4702 0.4702 8,838 +0.01(+2.22%)
May 19, 2025 0.4500 0.5529 0.4270 0.4600 70,624 -0.02(-4.52%)
May 16, 2025 0.4500 0.5165 0.4250 0.4818 28,069 +0.07(+16.94%)
May 15, 2025 0.4436 0.4500 0.4120 0.4120 44,157 -0.08(-15.92%)
May 14, 2025 0.5219 0.5284 0.4674 0.4900 30,273 -0.03(-5.22%)
May 13, 2025 0.5197 0.5197 0.4607 0.5170 19,216 +0.00(+0.60%)
May 12, 2025 0.5298 0.5797 0.4709 0.5139 24,571 +0.00(+0.76%)
May 09, 2025 0.5186 0.5186 0.5100 0.5100 1,684 +0.00(+0.00%)
May 08, 2025 0.5280 0.5428 0.4736 0.5100 13,922 -0.01(-1.89%)
May 07, 2025 0.5700 0.6325 0.5100 0.5198 35,736 -0.03(-6.26%)
May 06, 2025 0.5400 0.5989 0.5100 0.5545 24,954 +0.06(+12.70%)
May 05, 2025 0.5228 0.5645 0.4713 0.4920 11,751 -0.01(-1.60%)
May 02, 2025 0.4825 0.5234 0.4824 0.5000 60,483 +0.02(+4.12%)
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 Of Service.