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 (%)
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%)
Jun 01, 2020 1.550 1.600 1.480 1.600 49,404 +0.06(+3.90%)
May 29, 2020 1.550 1.550 1.450 1.540 33,700 +0.02(+1.32%)
May 28, 2020 1.470 1.680 1.400 1.520 72,738 +0.02(+1.33%)
May 27, 2020 1.470 1.505 1.320 1.500 109,280 +0.05(+3.45%)
May 26, 2020 1.690 1.750 1.350 1.450 175,294 -0.24(-14.20%)
May 22, 2020 1.500 1.950 1.500 1.690 533,000 +0.24(+16.55%)
May 21, 2020 1.300 1.475 1.290 1.450 239,205 +0.16(+12.40%)
May 20, 2020 1.250 1.300 1.210 1.290 92,422 +0.04(+3.20%)
May 19, 2020 1.210 1.280 1.170 1.250 59,178 +0.05(+4.17%)
May 18, 2020 1.250 1.250 1.180 1.200 63,245 +0.00(+0.00%)
May 15, 2020 1.250 1.250 1.190 1.200 9,000 -0.05(-4.00%)
May 14, 2020 1.140 1.250 1.140 1.250 44,834 +0.13(+11.60%)
May 13, 2020 1.140 1.190 1.120 1.120 42,160 -0.03(-2.60%)
May 12, 2020 1.200 1.250 1.100 1.150 34,114 -0.04(-3.36%)
May 11, 2020 1.160 1.200 1.130 1.190 23,720 +0.03(+2.59%)
May 08, 2020 1.150 1.185 1.120 1.160 37,500 +0.03(+2.65%)
May 07, 2020 1.155 1.155 1.130 1.130 16,042 +0.01(+0.89%)
May 06, 2020 1.100 1.150 1.070 1.120 22,768 +0.02(+1.82%)
May 05, 2020 1.180 1.180 1.100 1.100 80,092 -0.08(-6.78%)
May 04, 2020 1.210 1.230 1.110 1.180 36,937 -0.03(-2.48%)
May 01, 2020 1.160 1.210 1.050 1.210 106,800 +0.03(+2.54%)
Apr 30, 2020 1.300 1.300 1.110 1.180 150,567 -0.12(-9.23%)
Apr 29, 2020 1.320 1.320 1.270 1.300 43,195 -0.02(-1.52%)
Apr 28, 2020 1.350 1.355 1.300 1.320 34,172 -0.03(-2.22%)
Apr 27, 2020 1.390 1.450 1.300 1.350 32,179 -0.05(-3.57%)
Apr 24, 2020 1.470 1.470 1.192 1.400 167,500 -0.06(-4.11%)
Apr 23, 2020 1.560 1.640 1.370 1.460 93,218 -0.09(-5.81%)
Apr 22, 2020 1.650 1.730 1.400 1.550 391,269 +0.14(+9.93%)
Apr 21, 2020 1.090 1.500 1.060 1.410 154,270 +0.27(+23.68%)
Apr 20, 2020 1.030 1.150 1.000 1.140 96,683 +0.11(+10.68%)
Apr 17, 2020 1.030 1.050 0.9900 1.030 64,400 +0.00(+0.00%)
Apr 16, 2020 0.9840 1.050 0.9400 1.030 76,005 +0.07(+7.29%)
Apr 15, 2020 0.9400 0.9900 0.8701 0.9600 48,770 +0.00(+0.00%)
Apr 14, 2020 0.9250 1.000 0.8500 0.9600 94,723 +0.01(+0.53%)
Apr 13, 2020 0.9500 0.9600 0.9400 0.9549 89,697 -0.01(-0.53%)
Apr 09, 2020 0.9300 0.9644 0.9300 0.9600 37,900 +0.00(+0.26%)
Apr 08, 2020 1.000 1.000 0.9000 0.9575 66,663 -0.01(-1.29%)
Apr 07, 2020 0.9790 1.175 0.8550 0.9700 307,939 -0.01(-0.92%)
Apr 06, 2020 0.9600 0.9795 0.9505 0.9790 8,312 -0.00(-0.05%)
Apr 03, 2020 0.9800 0.9800 0.9505 0.9795 15,600 -0.00(-0.05%)
Apr 02, 2020 0.9006 0.9800 0.9006 0.9800 27,655 +0.01(+0.51%)
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.