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 (%)
Apr 30, 2018 4.320 4.650 4.300 4.550 42,897 +0.26(+6.06%)
Apr 27, 2018 4.150 4.360 4.120 4.290 24,979 +0.14(+3.37%)
Apr 26, 2018 4.200 4.300 4.150 4.150 24,884 -0.13(-3.04%)
Apr 25, 2018 4.350 4.370 4.080 4.280 10,475 -0.06(-1.50%)
Apr 24, 2018 4.670 4.670 4.060 4.345 83,236 -0.32(-6.76%)
Apr 23, 2018 4.690 4.960 4.640 4.660 105,506 -0.08(-1.69%)
Apr 20, 2018 3.990 4.750 3.990 4.740 158,754 +0.74(+18.50%)
Apr 19, 2018 4.050 4.100 4.000 4.000 87,442 +0.06(+1.39%)
Apr 18, 2018 3.790 4.070 3.790 3.945 46,567 +0.15(+4.09%)
Apr 17, 2018 3.900 3.900 3.755 3.790 24,719 -0.11(-2.82%)
Apr 16, 2018 3.850 4.000 3.780 3.900 32,888 +0.13(+3.45%)
Apr 13, 2018 3.780 3.980 3.740 3.770 135,922 +0.02(+0.53%)
Apr 12, 2018 3.925 3.925 3.730 3.750 64,501 -0.17(-4.34%)
Apr 11, 2018 3.856 3.940 3.730 3.920 79,694 +0.10(+2.62%)
Apr 10, 2018 4.000 4.140 3.780 3.820 80,203 -0.18(-4.50%)
Apr 09, 2018 4.050 4.050 3.750 4.000 39,797 -0.04(-0.99%)
Apr 06, 2018 4.050 4.130 3.950 4.040 43,143 -0.02(-0.49%)
Apr 05, 2018 3.695 4.080 3.690 4.060 180,434 +0.36(+9.73%)
Apr 04, 2018 3.520 3.750 3.500 3.700 22,066 +0.18(+5.11%)
Apr 03, 2018 3.636 3.760 3.520 3.520 54,810 -0.11(-3.03%)
Apr 02, 2018 3.690 3.890 3.500 3.630 40,876 -0.06(-1.63%)
Mar 29, 2018 3.690 3.690 3.690 0 -0.01(-0.27%)
Mar 28, 2018 3.590 3.700 3.500 3.700 85,385 +0.11(+3.06%)
Mar 27, 2018 3.750 3.850 3.550 3.590 83,544 -0.16(-4.27%)
Mar 26, 2018 3.850 3.850 3.700 3.750 55,860 -0.07(-1.83%)
Mar 23, 2018 3.250 4.070 3.210 3.820 88,691 +0.53(+16.11%)
Mar 22, 2018 3.300 3.490 3.220 3.290 20,138 -0.20(-5.73%)
Mar 21, 2018 3.460 3.490 3.030 3.490 41,322 +0.07(+2.05%)
Mar 20, 2018 3.700 3.700 3.420 3.420 41,052 -0.28(-7.57%)
Mar 19, 2018 3.700 3.700 3.500 3.700 24,256 +0.10(+2.78%)
Mar 16, 2018 3.750 3.750 3.530 3.600 32,915 -0.14(-3.74%)
Mar 15, 2018 3.520 3.790 3.520 3.740 13,369 +0.04(+1.08%)
Mar 14, 2018 3.770 3.800 3.670 3.700 13,327 -0.07(-1.86%)
Mar 13, 2018 3.850 3.850 3.640 3.770 23,167 -0.08(-2.08%)
Mar 12, 2018 3.570 3.950 3.570 3.850 32,865 +0.00(+0.00%)
Mar 09, 2018 3.900 3.950 3.734 3.850 24,440 -0.07(-1.79%)
Mar 08, 2018 3.840 4.000 3.840 3.920 6,258 -0.13(-3.21%)
Mar 07, 2018 3.970 4.050 3.805 4.050 44,080 +0.05(+1.25%)
Mar 06, 2018 3.995 4.010 3.910 4.000 24,488 +0.01(+0.25%)
Mar 05, 2018 4.100 4.120 3.790 3.990 88,392 -0.09(-2.21%)
Mar 02, 2018 3.950 4.100 3.880 4.080 63,661 +0.08(+2.00%)
Mar 01, 2018 4.050 4.050 3.530 4.000 27,425 -0.05(-1.23%)
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%)
Dec 01, 2017 3.550 3.600 3.200 3.300 19,036 -0.25(-7.04%)
Nov 30, 2017 3.900 3.900 3.250 3.550 6,420 -0.14(-3.79%)
Nov 29, 2017 4.050 4.050 3.500 3.690 11,207 +0.19(+5.43%)
Nov 28, 2017 3.890 4.000 3.020 3.500 42,476 -0.48(-12.06%)
Nov 27, 2017 3.880 4.250 3.800 3.980 45,673 +0.10(+2.58%)
Nov 24, 2017 4.500 4.500 3.000 3.880 51,419 -0.41(-9.56%)
Nov 22, 2017 4.500 4.500 4.000 4.290 94,439 +0.30(+7.52%)
Nov 21, 2017 3.890 4.420 3.850 3.990 107,288 +0.14(+3.64%)
Nov 20, 2017 3.750 3.900 3.700 3.850 34,934 +0.00(+0.00%)
Nov 17, 2017 3.820 3.850 3.690 3.850 2,710 -0.05(-1.28%)
Nov 16, 2017 3.750 3.910 3.500 3.900 5,200 +0.00(+0.00%)
Nov 15, 2017 3.700 3.910 3.700 3.900 3,880 +0.15(+4.00%)
Nov 14, 2017 3.850 3.856 3.750 3.750 5,035 -0.10(-2.60%)
Nov 13, 2017 3.660 3.850 3.550 3.850 4,627 -0.04(-1.16%)
Nov 10, 2017 3.750 4.000 3.750 3.895 13,210 +0.15(+3.87%)
Nov 09, 2017 3.400 3.750 3.350 3.750 4,270 +0.35(+10.29%)
Nov 08, 2017 3.900 3.900 3.100 3.400 18,740 -0.45(-11.69%)
Nov 07, 2017 4.250 4.550 3.510 3.850 34,989 -0.35(-8.33%)
Nov 06, 2017 2.990 6.000 2.950 4.200 44,302 +1.25(+42.37%)
Nov 03, 2017 2.940 2.990 2.940 2.950 3,229 +0.10(+3.51%)
Nov 02, 2017 2.900 2.900 2.850 2.850 265 -0.05(-1.72%)
Nov 01, 2017 2.800 2.900 2.800 2.900 2,467 -0.05(-1.69%)
Oct 31, 2017 2.840 2.950 2.750 2.950 8,076 +0.05(+1.72%)
Oct 30, 2017 2.740 2.900 2.740 2.900 3,220 +0.16(+5.84%)
Oct 27, 2017 2.450 2.740 2.440 2.740 7,430 +0.31(+12.76%)
Oct 26, 2017 2.690 2.700 2.000 2.430 18,986 -0.27(-10.00%)
Oct 25, 2017 2.100 2.930 2.100 2.700 75,306 +0.64(+31.07%)
Oct 24, 2017 1.970 2.060 1.960 2.060 8,600 -0.03(-1.44%)
Oct 23, 2017 1.980 2.090 1.960 2.090 1,418 +0.01(+0.53%)
Oct 20, 2017 2.000 2.090 2.000 2.079 585 -0.01(-0.53%)
Oct 19, 2017 2.090 2.090 2.090 2.090 325 +0.00(+0.00%)
Oct 18, 2017 1.970 2.090 1.970 2.090 2,200 -0.10(-4.57%)
Oct 12, 2017 2.190 2.190 2.190 0 -0.01(-0.45%)
Oct 10, 2017 2.200 2.200 2.200 0 +0.01(+0.46%)
Oct 09, 2017 2.190 2.190 2.190 2.190 808 +0.00(+0.00%)
Oct 06, 2017 2.010 2.190 2.010 2.190 784 +0.00(+0.00%)
Oct 05, 2017 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Oct 04, 2017 2.140 2.190 2.140 2.190 470 +0.00(+0.00%)
Oct 03, 2017 1.900 2.190 1.900 2.190 1,100 +0.19(+9.50%)
Oct 02, 2017 2.000 2.190 1.990 2.000 2,111 -0.18(-8.26%)
Sep 29, 2017 2.180 2.180 2.180 2.180 1,239 +0.00(+0.00%)
Sep 28, 2017 2.180 2.180 2.180 2.180 500 +0.00(+0.00%)
Sep 27, 2017 2.150 2.180 2.150 2.180 300 -0.01(-0.46%)
Sep 26, 2017 2.000 2.190 2.000 2.190 2,700 +0.19(+9.50%)
Sep 25, 2017 2.000 2.000 1.988 2.000 3,125 +0.00(+0.00%)
Sep 22, 2017 2.250 2.250 1.810 2.000 7,150 -0.25(-11.11%)
Sep 21, 2017 2.020 2.250 2.020 2.250 340 -0.05(-2.17%)
Sep 20, 2017 2.300 2.300 2.300 2.300 454 +0.00(+0.00%)
Sep 18, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 14, 2017 2.300 2.300 2.300 0 +0.01(+0.44%)
Sep 13, 2017 2.350 2.350 2.020 2.290 2,446 +0.04(+1.78%)
Sep 12, 2017 2.150 2.250 2.060 2.250 4,100 -0.25(-10.00%)
Sep 11, 2017 2.500 2.500 2.500 2.500 309 +0.00(+0.00%)
Sep 08, 2017 2.170 2.500 2.170 2.500 800 +0.10(+4.17%)
Sep 07, 2017 2.400 2.400 2.400 2.400 100 -0.10(-4.00%)
Sep 05, 2017 2.500 2.500 2.500 0 -0.01(-0.40%)
Aug 30, 2017 2.510 2.510 2.510 0 +0.08(+3.29%)
Aug 25, 2017 2.430 2.430 2.430 0 -0.01(-0.41%)
Aug 24, 2017 2.440 2.440 2.440 2.440 100 +0.19(+8.44%)
Aug 22, 2017 2.250 2.250 2.250 0 -0.09(-3.85%)
Aug 21, 2017 2.350 2.350 2.010 2.340 3,500 -0.11(-4.49%)
Aug 18, 2017 2.440 2.450 2.350 2.450 457 +0.05(+2.08%)
Aug 17, 2017 2.360 2.400 2.360 2.400 1,100 -0.15(-5.88%)
Aug 15, 2017 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 14, 2017 2.450 2.550 2.000 2.550 2,175 +0.10(+4.08%)
Aug 11, 2017 2.450 2.450 2.450 2.450 1,500 +0.00(+0.00%)
Aug 09, 2017 2.450 2.450 2.450 0 +0.15(+6.52%)
Aug 08, 2017 2.300 2.300 2.300 2.300 150 -0.25(-9.80%)
Aug 07, 2017 2.250 2.550 2.180 2.550 2,150 +0.00(+0.00%)
Aug 04, 2017 2.550 2.550 2.550 2.550 200 -0.10(-3.77%)
Aug 03, 2017 2.650 2.650 2.650 2.650 100 +0.25(+10.42%)
Aug 02, 2017 2.400 2.510 2.400 2.400 944 -0.11(-4.38%)
Aug 01, 2017 2.510 2.520 2.510 2.510 3,050 -0.28(-10.04%)
Jul 28, 2017 2.790 2.790 2.790 0 +0.09(+3.33%)
Jul 27, 2017 2.500 2.700 2.500 2.700 500 +0.45(+20.00%)
Jul 26, 2017 2.790 2.790 2.250 2.250 400 -0.30(-11.76%)
Jul 25, 2017 2.550 2.550 2.550 2.550 100 -0.24(-8.60%)
Jul 20, 2017 2.790 2.790 2.790 0 -0.01(-0.36%)
Jul 18, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 13, 2017 2.800 2.800 2.800 50 +0.15(+5.66%)
Jul 12, 2017 2.650 2.650 2.650 2.650 100 -0.05(-1.85%)
Jul 05, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 03, 2017 2.700 2.750 2.700 2.700 653 +0.00(+0.00%)
Jun 29, 2017 2.700 2.700 2.700 89 +0.05(+1.89%)
Jun 27, 2017 2.650 2.650 2.650 50 +0.03(+1.15%)
Jun 21, 2017 2.620 2.620 2.620 2 +0.00(+0.00%)
Jun 20, 2017 2.600 2.620 2.600 2.620 590 +0.00(+0.00%)
Jun 19, 2017 2.500 2.620 1.990 2.620 792 +0.00(+0.00%)
Jun 16, 2017 2.620 2.620 2.620 2.620 400 +0.00(+0.00%)
Jun 14, 2017 2.620 2.620 2.620 0 +0.00(+0.00%)
Jun 13, 2017 2.450 2.620 2.450 2.620 700 +0.17(+6.94%)
Jun 12, 2017 2.610 2.620 2.440 2.450 1,182 -0.11(-4.30%)
Jun 09, 2017 2.450 2.560 2.450 2.560 595 -0.06(-2.29%)
Jun 08, 2017 2.520 2.620 2.520 2.620 800 +0.09(+3.56%)
Jun 07, 2017 2.530 2.530 2.530 2.530 220 +0.00(+0.00%)
Jun 06, 2017 2.500 2.530 2.400 2.530 700 -0.09(-3.44%)
Jun 05, 2017 2.600 2.620 2.490 2.620 1,513 +0.01(+0.38%)
Jun 02, 2017 2.500 2.610 2.450 2.610 4,985 +0.11(+4.40%)
Jun 01, 2017 2.100 2.610 2.100 2.500 400 -0.12(-4.58%)
May 31, 2017 2.620 2.620 2.620 2.620 150 -0.13(-4.73%)
May 30, 2017 2.500 2.750 2.400 2.750 1,180 -0.10(-3.51%)
May 25, 2017 2.850 2.850 2.850 0 -0.01(-0.35%)
May 22, 2017 2.860 2.860 2.860 0 +0.01(+0.35%)
May 19, 2017 2.850 2.850 2.650 2.850 914 -0.04(-1.38%)
May 17, 2017 2.890 2.890 2.890 0 -0.01(-0.34%)
May 15, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
May 12, 2017 2.900 2.900 2.770 2.900 1,280 -0.05(-1.69%)
May 11, 2017 2.950 2.950 2.730 2.950 820 +0.05(+1.72%)
May 10, 2017 2.710 2.900 2.710 2.900 1,750 +0.00(+0.00%)
May 09, 2017 2.860 3.000 2.750 2.900 945 +0.04(+1.40%)
May 08, 2017 2.500 2.860 2.500 2.860 4,100 +0.00(+0.00%)
May 05, 2017 2.650 2.860 2.650 2.860 284 -0.01(-0.35%)
May 03, 2017 2.870 2.870 2.870 0 +0.12(+4.36%)
May 02, 2017 2.750 2.750 2.460 2.750 720 +0.00(+0.00%)
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.