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 (%)
Sep 30, 2016 2.240 2.240 2.240 2.240 200 +0.00(+0.00%)
Sep 29, 2016 1.990 2.240 1.990 2.240 3,771 +0.24(+12.00%)
Sep 28, 2016 2.050 2.240 1.540 2.000 2,725 -0.20(-9.09%)
Sep 27, 2016 2.150 2.230 1.531 2.200 22,774 -0.03(-1.35%)
Sep 26, 2016 2.130 2.250 1.990 2.230 6,282 -0.02(-0.89%)
Sep 23, 2016 2.250 2.530 2.250 2.250 1,930 -0.29(-11.42%)
Sep 21, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 20, 2016 2.490 2.540 2.000 2.540 1,650 +0.05(+2.01%)
Sep 19, 2016 2.000 2.490 2.000 2.490 383 -0.11(-4.23%)
Sep 16, 2016 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Sep 15, 2016 2.600 2.600 2.600 2.600 200 -0.05(-1.89%)
Sep 13, 2016 2.650 2.650 2.650 25 +0.10(+3.92%)
Sep 12, 2016 2.600 2.650 2.550 2.550 1,800 -0.15(-5.56%)
Sep 07, 2016 2.700 2.700 2.700 0 +0.03(+0.93%)
Sep 06, 2016 2.675 2.675 2.675 2.675 460 -0.03(-0.93%)
Sep 02, 2016 2.700 2.700 2.700 0 -0.02(-0.74%)
Sep 01, 2016 2.350 2.720 2.350 2.720 3,100 +0.07(+2.64%)
Aug 31, 2016 2.432 2.650 2.380 2.650 8,860 -0.08(-2.75%)
Aug 30, 2016 2.733 2.750 2.330 2.725 4,740 +0.14(+5.21%)
Aug 29, 2016 2.850 2.850 2.590 2.590 1,900 -0.26(-9.12%)
Aug 26, 2016 2.850 2.850 2.700 2.850 1,685 +0.00(+0.00%)
Aug 25, 2016 2.750 2.850 2.570 2.850 1,300 +0.12(+4.40%)
Aug 24, 2016 2.760 2.850 2.730 2.730 2,035 -0.03(-1.09%)
Aug 23, 2016 2.750 2.760 2.730 2.760 3,225 -0.09(-3.16%)
Aug 22, 2016 2.760 2.850 2.500 2.850 8,660 +0.00(+0.00%)
Aug 19, 2016 2.750 2.850 2.110 2.850 10,589 +0.01(+0.35%)
Aug 18, 2016 2.850 2.850 2.840 2.840 1,115 -0.06(-2.07%)
Aug 17, 2016 2.900 2.950 2.900 2.900 2,279 +0.00(+0.00%)
Aug 16, 2016 2.850 2.900 2.800 2.900 7,265 +0.05(+1.75%)
Aug 15, 2016 2.250 2.900 2.250 2.850 7,480 +0.15(+5.56%)
Aug 12, 2016 3.000 3.000 2.700 2.700 2,309 -0.05(-1.82%)
Aug 11, 2016 2.820 2.820 1.510 2.750 22,375 -0.25(-8.33%)
Aug 10, 2016 3.000 3.000 2.820 3.000 1,600 +0.00(+0.00%)
Aug 09, 2016 3.000 3.000 2.770 3.000 8,886 +0.00(+0.00%)
Aug 08, 2016 3.000 3.000 2.800 3.000 5,662 +0.00(+0.00%)
Aug 05, 2016 3.000 3.000 2.950 3.000 7,201 +0.00(+0.00%)
Aug 04, 2016 3.000 3.050 2.950 3.000 9,015 +0.00(+0.00%)
Aug 03, 2016 3.000 3.000 2.950 3.000 11,100 +0.00(+0.00%)
Aug 02, 2016 3.050 3.060 2.980 3.000 8,910 -0.07(-2.26%)
Aug 01, 2016 2.750 3.200 2.750 3.070 14,965 +0.81(+35.82%)
Jul 29, 2016 3.010 3.010 2.250 2.260 4,785 -0.79(-25.90%)
Jul 28, 2016 3.050 3.070 2.980 3.050 12,413 +0.05(+1.67%)
Jul 27, 2016 2.990 3.150 2.750 3.000 24,585 +0.25(+9.09%)
Jul 26, 2016 2.560 2.750 2.560 2.750 1,120 +0.25(+10.00%)
Jul 25, 2016 3.000 3.000 2.500 2.500 6,245 -0.50(-16.67%)
Jul 22, 2016 2.990 3.000 2.990 3.000 500 +0.01(+0.33%)
Jul 21, 2016 2.570 2.990 2.570 2.990 611 -0.01(-0.33%)
Jul 20, 2016 3.000 3.020 2.931 3.000 14,895 +0.35(+13.21%)
Jul 19, 2016 2.514 2.750 2.514 2.650 1,705 +0.16(+6.39%)
Jul 18, 2016 2.250 2.990 2.250 2.491 16,894 +0.24(+10.70%)
Jul 15, 2016 2.250 2.250 2.250 2.250 1,525 +0.00(+0.00%)
Jul 14, 2016 2.240 2.250 2.240 2.250 2,665 +0.01(+0.45%)
Jul 13, 2016 2.200 2.240 2.188 2.240 4,629 +0.04(+1.82%)
Jul 12, 2016 2.150 2.200 2.150 2.200 600 +0.00(+0.00%)
Jul 11, 2016 2.180 2.200 2.180 2.200 860 +0.00(+0.00%)
Jul 08, 2016 2.240 2.150 2.200 1,050 +0.05(+2.33%)
Jul 07, 2016 2.150 2.150 2.150 2.150 100 +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.