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 31, 2018 2.400 2.400 2.400 0 -0.13(-5.14%)
Aug 30, 2018 2.570 2.600 2.460 2.530 81,459 -0.08(-3.07%)
Aug 29, 2018 2.600 2.700 2.500 2.610 64,648 -0.09(-3.33%)
Aug 28, 2018 2.710 2.720 2.410 2.700 142,459 +0.02(+0.67%)
Aug 27, 2018 2.870 2.870 2.660 2.682 307,714 -0.26(-8.78%)
Aug 24, 2018 2.940 3.140 2.900 2.940 78,500 +0.00(+0.00%)
Aug 23, 2018 2.855 3.190 2.600 2.940 185,829 -0.07(-2.33%)
Aug 22, 2018 3.200 3.200 2.500 3.010 425,952 -0.22(-6.81%)
Aug 21, 2018 3.610 4.450 2.500 3.230 1,175,494 +0.00(+0.00%)
Aug 20, 2018 2.150 3.280 2.150 3.230 826,804 +1.09(+50.93%)
Aug 17, 2018 1.510 2.190 1.500 2.140 388,900 +0.76(+55.07%)
Aug 16, 2018 1.380 1.490 1.345 1.380 106,293 +0.00(+0.00%)
Aug 15, 2018 1.210 1.500 1.180 1.380 132,385 +0.14(+11.74%)
Aug 14, 2018 1.280 1.370 1.170 1.235 296,833 -0.16(-11.79%)
Aug 13, 2018 1.590 1.650 1.280 1.400 72,923 -0.17(-10.83%)
Aug 10, 2018 1.670 1.670 1.550 1.570 31,100 -0.09(-5.42%)
Aug 09, 2018 1.670 1.740 1.600 1.660 41,621 -0.01(-0.36%)
Aug 08, 2018 1.720 1.720 1.640 1.666 19,182 -0.05(-3.14%)
Aug 07, 2018 1.680 1.760 1.680 1.720 74,263 +0.04(+2.38%)
Aug 06, 2018 1.740 1.740 1.660 1.680 24,333 -0.06(-3.45%)
Aug 03, 2018 1.720 1.750 1.700 1.740 63,200 -0.02(-1.14%)
Aug 02, 2018 1.730 1.890 1.710 1.760 116,530 +0.01(+0.57%)
Aug 01, 2018 1.750 1.800 1.730 1.750 31,733 +0.01(+0.86%)
Jul 31, 2018 1.840 1.870 1.710 1.735 38,429 -0.10(-5.71%)
Jul 30, 2018 1.860 1.900 1.790 1.840 59,017 -0.01(-0.54%)
Jul 27, 2018 1.900 1.950 1.850 1.850 82,100 +0.00(+0.00%)
Jul 26, 2018 1.950 1.950 1.800 1.850 88,117 -0.05(-2.63%)
Jul 25, 2018 1.750 1.970 1.710 1.900 94,076 +0.20(+11.76%)
Jul 24, 2018 1.880 1.990 1.680 1.700 176,492 -0.20(-10.53%)
Jul 23, 2018 2.050 2.110 1.710 1.900 201,353 -0.20(-9.52%)
Jul 20, 2018 2.150 2.190 2.060 2.100 60,231 -0.05(-2.33%)
Jul 19, 2018 2.190 2.190 2.100 2.150 52,430 +0.00(+0.00%)
Jul 18, 2018 2.100 2.150 2.100 2.150 33,881 +0.00(+0.00%)
Jul 17, 2018 2.180 2.300 2.050 2.150 110,906 -0.06(-2.71%)
Jul 16, 2018 2.460 2.460 2.100 2.210 137,401 -0.25(-10.16%)
Jul 13, 2018 2.630 2.630 2.365 2.460 100,660 -0.18(-6.82%)
Jul 12, 2018 2.700 2.800 2.510 2.640 51,100 -0.01(-0.23%)
Jul 11, 2018 2.680 2.700 2.640 2.646 26,214 -0.02(-0.90%)
Jul 10, 2018 2.705 2.740 2.640 2.670 33,709 +0.04(+1.52%)
Jul 09, 2018 2.700 2.700 2.630 2.630 58,966 -0.02(-0.75%)
Jul 06, 2018 2.900 2.900 2.610 2.650 86,844 -0.25(-8.62%)
Jul 05, 2018 3.090 3.090 2.810 2.900 61,617 -0.10(-3.33%)
Jul 03, 2018 3.000 3.000 3.000 0 +0.02(+0.67%)
Jul 02, 2018 3.150 3.200 2.960 2.980 61,295 -0.18(-5.70%)
Jun 29, 2018 3.170 3.200 3.100 3.160 45,338 -0.02(-0.63%)
Jun 28, 2018 3.160 3.200 3.020 3.180 74,057 +0.18(+6.00%)
Jun 27, 2018 2.990 3.170 2.970 3.000 105,616 +0.01(+0.33%)
Jun 26, 2018 3.000 3.000 2.800 2.990 18,686 +0.02(+0.67%)
Jun 25, 2018 3.160 3.160 2.880 2.970 13,278 -0.19(-6.01%)
Jun 22, 2018 3.145 3.160 3.125 3.160 29,894 +0.02(+0.64%)
Jun 21, 2018 3.100 3.140 3.000 3.140 12,392 +0.04(+1.29%)
Jun 20, 2018 3.085 3.140 2.970 3.100 60,434 +0.00(+0.00%)
Jun 19, 2018 3.330 3.335 3.070 3.100 43,398 -0.21(-6.49%)
Jun 18, 2018 3.250 3.340 3.250 3.315 40,641 +0.00(+0.15%)
Jun 15, 2018 3.330 3.330 3.310 89,277 -0.02(-0.60%)
Jun 14, 2018 3.300 3.330 3.300 3.330 29,909 +0.01(+0.30%)
Jun 13, 2018 3.350 3.350 3.300 3.320 43,217 -0.01(-0.30%)
Jun 12, 2018 3.350 3.390 3.290 3.330 62,718 +0.06(+1.83%)
Jun 11, 2018 3.580 3.580 3.170 3.270 66,821 +0.07(+2.19%)
Jun 08, 2018 3.238 3.250 3.150 3.200 18,985 -0.05(-1.54%)
Jun 07, 2018 3.290 3.320 3.220 3.250 20,628 -0.04(-1.22%)
Jun 06, 2018 3.254 3.310 3.080 3.290 28,343 +0.04(+1.11%)
Jun 05, 2018 3.340 3.350 3.160 3.254 31,394 -0.06(-1.69%)
Jun 04, 2018 3.290 3.400 3.280 3.310 18,644 -0.08(-2.36%)
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.