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 30, 2019 0.5400 0.5600 0.5300 0.5600 14,900 -0.01(-1.75%)
Aug 29, 2019 0.5900 0.5900 0.5300 0.5700 11,473 -0.01(-1.72%)
Aug 28, 2019 0.5900 0.5900 0.5400 0.5800 10,124 +0.04(+7.41%)
Aug 27, 2019 0.5300 0.5900 0.5300 0.5400 18,818 -0.01(-1.82%)
Aug 26, 2019 0.5452 0.6000 0.5300 0.5500 27,484 +0.00(+0.88%)
Aug 23, 2019 0.6200 0.6200 0.5452 0.5452 12,000 -0.05(-9.13%)
Aug 22, 2019 0.6000 0.6200 0.5800 0.6000 5,286 +0.02(+3.45%)
Aug 21, 2019 0.5500 0.6000 0.5500 0.5800 7,294 -0.01(-1.69%)
Aug 20, 2019 0.6199 0.6200 0.5500 0.5900 20,416 -0.03(-4.82%)
Aug 19, 2019 0.5170 0.6200 0.5170 0.6199 123,797 +0.10(+19.90%)
Aug 16, 2019 0.5170 0.5599 0.5170 0.5170 11,800 +0.00(+0.00%)
Aug 15, 2019 0.5171 0.5999 0.5170 0.5170 13,952 +0.00(+0.00%)
Aug 14, 2019 0.5600 0.5600 0.5170 0.5170 38,877 -0.03(-6.00%)
Aug 13, 2019 0.5401 0.5700 0.5200 0.5500 97,558 -0.01(-2.19%)
Aug 12, 2019 0.5400 0.5800 0.5400 0.5623 12,520 -0.00(-0.50%)
Aug 09, 2019 0.5708 0.5708 0.5350 0.5651 50,400 -0.02(-4.22%)
Aug 08, 2019 0.5600 0.5991 0.5600 0.5900 20,110 +0.00(+0.00%)
Aug 07, 2019 0.5991 0.5991 0.5750 0.5900 5,860 -0.01(-1.49%)
Aug 06, 2019 0.5600 0.5989 0.5600 0.5989 5,298 +0.00(+0.74%)
Aug 05, 2019 0.5975 0.6500 0.5350 0.5945 68,798 -0.02(-2.70%)
Aug 02, 2019 0.6101 0.6500 0.5701 0.6110 16,200 +0.01(+1.83%)
Aug 01, 2019 0.5805 0.6096 0.5700 0.6000 14,504 -0.01(-1.83%)
Jul 31, 2019 0.6250 0.6500 0.5825 0.6112 11,356 -0.01(-2.22%)
Jul 30, 2019 0.6500 0.6500 0.6000 0.6251 9,801 +0.06(+9.67%)
Jul 29, 2019 0.5700 0.7000 0.5600 0.5700 81,189 +0.02(+3.64%)
Jul 26, 2019 0.5510 0.6400 0.5500 0.5500 27,200 -0.11(-16.67%)
Jul 25, 2019 0.6500 0.6600 0.5980 0.6600 5,500 +0.02(+2.33%)
Jul 24, 2019 0.6700 0.7000 0.5702 0.6450 11,128 +0.02(+4.02%)
Jul 23, 2019 0.5600 0.7500 0.5600 0.6201 22,301 +0.08(+14.83%)
Jul 22, 2019 0.5800 0.6000 0.5200 0.5400 17,038 -0.03(-5.68%)
Jul 19, 2019 0.5725 0.5725 0.5700 0.5725 2,700 -0.01(-1.29%)
Jul 18, 2019 0.5800 0.6000 0.5214 0.5800 18,260 +0.00(+0.00%)
Jul 17, 2019 0.5500 0.5800 0.5500 0.5800 5,167 +0.03(+5.45%)
Jul 16, 2019 0.5560 0.5800 0.5500 0.5500 29,542 -0.04(-6.78%)
Jul 15, 2019 0.5950 0.6000 0.5825 0.5900 9,203 +0.00(+0.00%)
Jul 12, 2019 0.6000 0.6000 0.5610 0.5900 13,800 -0.01(-1.67%)
Jul 11, 2019 0.6500 0.6500 0.5300 0.6000 64,956 -0.02(-3.23%)
Jul 10, 2019 0.6150 0.6350 0.6150 0.6200 7,071 +0.01(+1.47%)
Jul 09, 2019 0.6500 0.6500 0.6110 0.6110 4,867 -0.04(-6.00%)
Jul 08, 2019 0.6400 0.7000 0.6000 0.6500 7,630 -0.01(-1.52%)
Jul 05, 2019 0.7000 0.7000 0.6400 0.6600 22,000 -0.04(-5.71%)
Jul 03, 2019 0.7000 0.7000 0.6400 0.7000 11,000 +0.00(+0.00%)
Jul 02, 2019 0.6600 0.7000 0.6600 0.7000 1,250 +0.00(+0.00%)
Jul 01, 2019 0.6300 0.7000 0.6300 0.7000 12,031 +0.04(+6.06%)
Jun 28, 2019 0.7300 0.7300 0.6300 0.6600 15,400 -0.03(-4.35%)
Jun 27, 2019 0.7025 0.7200 0.6550 0.6900 14,790 -0.05(-6.76%)
Jun 26, 2019 0.6400 0.7605 0.6400 0.7400 11,261 -0.01(-1.33%)
Jun 25, 2019 0.7000 0.7500 0.7000 0.7500 2,375 -0.03(-3.85%)
Jun 24, 2019 0.7950 0.7950 0.7800 0.7800 8,400 +0.03(+4.00%)
Jun 21, 2019 0.7800 0.7900 0.6100 0.7500 30,200 -0.03(-3.85%)
Jun 20, 2019 0.6600 0.7800 0.6600 0.7800 20,934 +0.08(+11.43%)
Jun 19, 2019 0.6100 0.7400 0.6100 0.7000 39,248 +0.05(+7.69%)
Jun 18, 2019 0.5900 0.6500 0.5900 0.6500 11,150 +0.01(+1.56%)
Jun 17, 2019 0.5350 0.7500 0.5350 0.6400 43,902 +0.07(+12.28%)
Jun 14, 2019 0.6200 0.6200 0.5350 0.5700 43,300 -0.05(-8.05%)
Jun 13, 2019 0.6000 0.6199 0.5900 0.6199 34,635 +0.00(+0.00%)
Jun 12, 2019 0.7200 0.7200 0.5900 0.6199 149,317 -0.10(-13.54%)
Jun 11, 2019 0.8000 0.8000 0.6900 0.7170 46,137 -0.09(-11.48%)
Jun 10, 2019 0.6599 0.8100 0.6100 0.8100 32,433 +0.18(+28.57%)
Jun 07, 2019 0.6000 0.6300 0.6000 0.6300 46,300 +0.04(+5.88%)
Jun 06, 2019 0.6000 0.6000 0.5900 0.5950 14,408 -0.00(-0.82%)
Jun 05, 2019 0.6100 0.6100 0.5800 0.5999 46,478 -0.01(-1.66%)
Jun 04, 2019 0.6050 0.6100 0.5700 0.6100 40,876 +0.01(+0.83%)
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.