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 (%)
Feb 28, 2018 3.930 4.050 3.900 4.050 18,987 +0.05(+1.25%)
Feb 27, 2018 4.060 4.060 3.910 4.000 27,103 -0.06(-1.48%)
Feb 26, 2018 3.920 4.060 3.900 4.060 48,680 +0.06(+1.50%)
Feb 23, 2018 4.020 4.060 3.910 4.000 26,163 +0.00(+0.00%)
Feb 22, 2018 4.000 4.040 3.920 4.000 16,490 +0.00(+0.00%)
Feb 21, 2018 4.000 4.190 3.900 4.000 60,843 -0.06(-1.48%)
Feb 20, 2018 4.090 4.100 3.950 4.060 138,155 -0.02(-0.49%)
Feb 16, 2018 4.080 4.080 4.080 0 -0.03(-0.73%)
Feb 15, 2018 4.200 4.300 4.060 4.110 52,576 +0.03(+0.74%)
Feb 14, 2018 4.145 4.200 4.040 4.080 8,447 +0.03(+0.74%)
Feb 13, 2018 4.150 4.200 4.034 4.050 15,995 -0.10(-2.41%)
Feb 12, 2018 4.180 4.300 4.150 4.150 28,437 -0.02(-0.48%)
Feb 09, 2018 4.080 4.360 3.990 4.170 23,775 +0.06(+1.46%)
Feb 08, 2018 4.310 4.450 4.050 4.110 48,517 -0.20(-4.64%)
Feb 07, 2018 4.250 4.490 4.250 4.310 44,748 +0.06(+1.41%)
Feb 06, 2018 4.058 4.340 4.000 4.250 53,711 +0.17(+4.17%)
Feb 05, 2018 4.150 4.150 4.080 4.080 52,751 -0.07(-1.69%)
Feb 02, 2018 4.375 4.400 4.150 4.150 60,760 -0.30(-6.74%)
Feb 01, 2018 4.550 4.550 4.250 4.450 27,608 +0.10(+2.30%)
Jan 31, 2018 4.300 4.550 4.280 4.350 51,359 +0.05(+1.22%)
Jan 30, 2018 4.650 4.270 4.298 64,632 -0.35(-7.58%)
Jan 29, 2018 4.650 4.700 4.310 4.650 63,786 -0.11(-2.31%)
Jan 26, 2018 4.285 4.800 4.260 4.760 81,184 +0.48(+11.21%)
Jan 25, 2018 4.450 4.450 4.100 4.280 65,783 -0.09(-2.06%)
Jan 24, 2018 4.700 4.720 4.260 4.370 129,882 -0.36(-7.61%)
Jan 23, 2018 5.010 5.080 4.610 4.730 65,985 -0.34(-6.80%)
Jan 22, 2018 4.800 5.260 4.800 5.075 97,695 +0.17(+3.57%)
Jan 19, 2018 5.090 5.090 4.600 4.900 155,852 -0.19(-3.73%)
Jan 18, 2018 5.600 6.070 5.000 5.090 136,131 -0.41(-7.45%)
Jan 17, 2018 5.640 5.780 5.320 5.500 80,407 -0.30(-5.17%)
Jan 16, 2018 6.000 6.040 5.500 5.800 108,270 -0.27(-4.45%)
Jan 12, 2018 6.070 6.070 6.070 0 +0.16(+2.71%)
Jan 11, 2018 5.725 6.200 5.550 5.910 183,680 +0.47(+8.64%)
Jan 10, 2018 5.750 5.750 5.170 5.440 113,019 -0.31(-5.39%)
Jan 09, 2018 5.800 6.075 5.520 5.750 62,472 -0.15(-2.54%)
Jan 08, 2018 5.940 6.050 5.800 5.900 60,710 -0.08(-1.34%)
Jan 05, 2018 6.410 6.420 5.910 5.980 127,397 +0.13(+2.22%)
Jan 04, 2018 6.090 6.290 5.710 5.850 161,407 -0.41(-6.55%)
Jan 03, 2018 6.875 7.150 6.000 6.260 252,388 -0.87(-12.14%)
Jan 02, 2018 7.795 8.090 7.030 7.125 232,707 -0.47(-6.14%)
Dec 29, 2017 7.591 7.591 7.591 0 +0.10(+1.35%)
Dec 28, 2017 6.350 9.200 6.350 7.490 673,961 +1.34(+21.79%)
Dec 27, 2017 6.300 6.490 6.050 6.150 64,192 -0.13(-2.07%)
Dec 26, 2017 6.075 6.510 6.050 6.280 49,693 +0.21(+3.46%)
Dec 22, 2017 6.450 6.890 6.020 6.070 125,173 -0.44(-6.76%)
Dec 21, 2017 6.000 6.880 6.000 6.510 188,349 +0.51(+8.50%)
Dec 20, 2017 6.770 7.500 5.000 6.000 349,975 -0.79(-11.63%)
Dec 19, 2017 10.31 11.00 6.110 6.790 734,423 -3.26(-32.44%)
Dec 18, 2017 9.080 19.50 8.500 10.05 1,273,106 +2.45(+32.24%)
Dec 15, 2017 5.740 8.000 5.650 7.600 617,003 +2.00(+35.71%)
Dec 14, 2017 5.480 6.430 5.000 5.600 787,594 +0.65(+13.13%)
Dec 13, 2017 3.550 5.500 3.340 4.950 1,574,855 +1.50(+43.48%)
Dec 12, 2017 3.530 3.530 3.250 3.450 45,248 -0.08(-2.27%)
Dec 11, 2017 3.310 3.800 3.310 3.530 74,003 +0.23(+6.97%)
Dec 08, 2017 3.510 3.510 3.100 3.300 92,383 -0.21(-5.98%)
Dec 07, 2017 3.100 3.990 2.900 3.510 227,207 +0.63(+21.68%)
Dec 06, 2017 3.110 3.320 2.750 2.885 28,913 -0.32(-9.86%)
Dec 05, 2017 3.300 3.300 3.010 3.200 29,139 -0.08(-2.44%)
Dec 04, 2017 3.300 3.300 3.280 20,946 -0.02(-0.61%)
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.