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 (%)
Nov 30, 2018 1.050 1.100 1.000 1.000 109,200 -0.09(-8.05%)
Nov 29, 2018 1.000 1.100 0.9800 1.087 136,094 +0.14(+14.43%)
Nov 28, 2018 1.060 1.070 0.9504 0.9504 51,848 -0.10(-9.49%)
Nov 27, 2018 1.060 1.090 1.010 1.050 125,531 -0.01(-0.94%)
Nov 26, 2018 1.050 1.100 1.040 1.060 82,055 +0.06(+6.00%)
Nov 23, 2018 1.150 1.150 1.000 1.000 47,400 -0.05(-4.76%)
Nov 21, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Nov 20, 2018 1.070 1.100 0.9420 1.100 109,738 +0.04(+3.77%)
Nov 19, 2018 1.250 1.250 1.010 1.060 88,723 -0.09(-7.83%)
Nov 16, 2018 1.100 1.150 1.090 1.150 38,100 +0.00(+0.00%)
Nov 15, 2018 1.140 1.200 1.080 1.150 63,261 +0.00(+0.00%)
Nov 14, 2018 1.268 1.281 1.150 1.150 27,468 -0.09(-7.26%)
Nov 13, 2018 1.160 1.240 1.130 1.240 17,205 +0.06(+5.08%)
Nov 12, 2018 1.130 1.250 1.130 1.180 17,123 -0.01(-0.84%)
Nov 09, 2018 1.230 1.230 1.150 1.190 72,500 -0.03(-2.46%)
Nov 08, 2018 1.220 1.440 1.220 1.220 67,125 -0.03(-2.40%)
Nov 07, 2018 1.270 1.300 1.210 1.250 42,273 +0.02(+1.63%)
Nov 06, 2018 1.300 1.300 1.210 1.230 36,623 -0.04(-3.15%)
Nov 05, 2018 1.380 1.380 1.250 1.270 127,135 -0.10(-7.57%)
Nov 02, 2018 1.370 1.380 1.320 1.374 37,500 +0.01(+0.66%)
Nov 01, 2018 1.360 1.410 1.300 1.365 33,616 -0.11(-7.77%)
Oct 31, 2018 1.370 1.490 1.250 1.480 56,065 +0.12(+9.06%)
Oct 30, 2018 1.345 1.360 1.260 1.357 79,742 -0.01(-0.95%)
Oct 29, 2018 1.470 1.490 1.290 1.370 113,265 -0.09(-6.16%)
Oct 26, 2018 1.515 1.600 1.400 1.460 96,200 -0.04(-2.67%)
Oct 25, 2018 1.560 1.600 1.350 1.500 179,837 -0.06(-3.85%)
Oct 24, 2018 1.700 1.730 1.550 1.560 38,234 -0.14(-8.24%)
Oct 23, 2018 2.200 2.200 1.570 1.700 60,804 +0.00(+0.00%)
Oct 22, 2018 1.730 1.730 1.550 1.700 95,319 +0.09(+5.59%)
Oct 19, 2018 1.610 1.730 1.600 1.610 45,000 -0.04(-2.42%)
Oct 18, 2018 1.730 1.730 1.610 1.650 27,826 -0.08(-4.62%)
Oct 17, 2018 1.820 1.820 1.600 1.730 26,935 +0.04(+2.37%)
Oct 16, 2018 1.760 1.830 1.610 1.690 41,135 -0.06(-3.43%)
Oct 15, 2018 1.750 1.990 1.720 1.750 54,275 +0.03(+1.74%)
Oct 12, 2018 1.560 2.000 1.510 1.720 105,000 +0.21(+13.91%)
Oct 11, 2018 1.650 1.650 1.500 1.510 70,102 -0.14(-8.48%)
Oct 10, 2018 1.700 1.720 1.510 1.650 190,685 -0.07(-4.07%)
Oct 09, 2018 1.800 1.870 1.720 1.720 70,160 -0.08(-4.44%)
Oct 08, 2018 2.000 2.000 1.800 1.800 66,055 -0.20(-10.00%)
Oct 05, 2018 2.095 2.190 1.910 2.000 84,100 -0.09(-4.31%)
Oct 04, 2018 2.380 2.400 1.850 2.090 178,150 -0.19(-8.33%)
Oct 03, 2018 2.250 2.500 2.000 2.280 140,549 +0.28(+14.00%)
Oct 02, 2018 1.680 2.000 1.620 2.000 120,729 +0.25(+14.51%)
Oct 01, 2018 1.850 1.870 1.680 1.746 109,576 -0.16(-8.56%)
Sep 28, 2018 1.920 1.970 1.870 1.910 55,900 -0.02(-1.04%)
Sep 27, 2018 2.010 2.015 1.930 1.930 49,970 -0.09(-4.46%)
Sep 26, 2018 2.050 2.130 2.000 2.020 40,450 -0.07(-3.35%)
Sep 25, 2018 2.040 2.130 2.040 2.090 35,285 +0.05(+2.45%)
Sep 24, 2018 2.120 2.160 2.020 2.040 44,003 -0.08(-3.77%)
Sep 21, 2018 2.160 2.240 2.100 2.120 28,400 -0.04(-1.85%)
Sep 20, 2018 2.230 2.250 2.150 2.160 48,486 -0.02(-0.83%)
Sep 19, 2018 2.275 2.520 2.150 2.178 46,332 -0.05(-2.33%)
Sep 18, 2018 2.150 2.380 2.110 2.230 64,367 +0.08(+3.72%)
Sep 17, 2018 2.530 2.530 2.100 2.150 78,303 -0.39(-15.35%)
Sep 14, 2018 2.412 2.540 2.330 2.540 14,300 +0.08(+3.25%)
Sep 13, 2018 2.460 2.600 2.380 2.460 59,129 -0.13(-5.02%)
Sep 12, 2018 2.650 2.750 2.360 2.590 47,896 -0.06(-2.26%)
Sep 11, 2018 2.550 2.650 2.250 2.650 26,319 +0.00(+0.00%)
Sep 10, 2018 2.810 3.050 2.410 2.650 81,997 -0.15(-5.36%)
Sep 07, 2018 2.680 2.900 2.580 2.800 85,100 +0.25(+9.80%)
Sep 06, 2018 2.260 2.700 2.250 2.550 97,142 +0.30(+13.33%)
Sep 05, 2018 2.120 2.300 2.120 2.250 72,796 +0.07(+3.12%)
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.