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 (%)
Jun 28, 2019 0.7300 0.7300 0.6300 0.6600 15,400 -0.03(-4.35%)
Jun 27, 2019 0.7025 0.7200 0.6550 0.6900 14,790 -0.05(-6.76%)
Jun 26, 2019 0.6400 0.7605 0.6400 0.7400 11,261 -0.01(-1.33%)
Jun 25, 2019 0.7000 0.7500 0.7000 0.7500 2,375 -0.03(-3.85%)
Jun 24, 2019 0.7950 0.7950 0.7800 0.7800 8,400 +0.03(+4.00%)
Jun 21, 2019 0.7800 0.7900 0.6100 0.7500 30,200 -0.03(-3.85%)
Jun 20, 2019 0.6600 0.7800 0.6600 0.7800 20,934 +0.08(+11.43%)
Jun 19, 2019 0.6100 0.7400 0.6100 0.7000 39,248 +0.05(+7.69%)
Jun 18, 2019 0.5900 0.6500 0.5900 0.6500 11,150 +0.01(+1.56%)
Jun 17, 2019 0.5350 0.7500 0.5350 0.6400 43,902 +0.07(+12.28%)
Jun 14, 2019 0.6200 0.6200 0.5350 0.5700 43,300 -0.05(-8.05%)
Jun 13, 2019 0.6000 0.6199 0.5900 0.6199 34,635 +0.00(+0.00%)
Jun 12, 2019 0.7200 0.7200 0.5900 0.6199 149,317 -0.10(-13.54%)
Jun 11, 2019 0.8000 0.8000 0.6900 0.7170 46,137 -0.09(-11.48%)
Jun 10, 2019 0.6599 0.8100 0.6100 0.8100 32,433 +0.18(+28.57%)
Jun 07, 2019 0.6000 0.6300 0.6000 0.6300 46,300 +0.04(+5.88%)
Jun 06, 2019 0.6000 0.6000 0.5900 0.5950 14,408 -0.00(-0.82%)
Jun 05, 2019 0.6100 0.6100 0.5800 0.5999 46,478 -0.01(-1.66%)
Jun 04, 2019 0.6050 0.6100 0.5700 0.6100 40,876 +0.01(+0.83%)
Jun 03, 2019 0.6150 0.6300 0.6000 0.6050 20,691 -0.02(-3.18%)
May 31, 2019 0.6300 0.6349 0.6000 0.6249 24,700 -0.01(-1.73%)
May 30, 2019 0.6500 0.6600 0.6200 0.6359 44,316 -0.01(-2.17%)
May 29, 2019 0.6200 0.6650 0.6200 0.6500 17,090 -0.03(-4.41%)
May 28, 2019 0.6400 0.7400 0.6000 0.6800 61,453 +0.04(+6.25%)
May 24, 2019 0.6100 0.6400 0.6000 0.6400 17,100 +0.03(+4.66%)
May 23, 2019 0.6211 0.6400 0.6000 0.6115 58,723 -0.02(-3.70%)
May 22, 2019 0.6700 0.6700 0.6000 0.6350 35,978 -0.04(-5.22%)
May 21, 2019 0.7300 0.7300 0.6700 0.6700 57,626 -0.05(-6.69%)
May 20, 2019 0.6975 0.7500 0.6700 0.7180 68,334 -0.02(-2.97%)
May 17, 2019 0.7600 0.7700 0.7400 0.7400 73,300 -0.04(-4.52%)
May 16, 2019 0.7500 0.8095 0.7500 0.7750 51,383 -0.02(-3.11%)
May 15, 2019 0.8000 0.8000 0.7500 0.7999 11,782 -0.02(-2.34%)
May 14, 2019 0.7600 0.8350 0.7500 0.8191 23,740 +0.07(+9.21%)
May 13, 2019 0.7801 0.8500 0.7500 0.7500 33,229 -0.07(-8.54%)
May 10, 2019 0.7800 0.8299 0.7800 0.8200 39,200 +0.01(+1.23%)
May 09, 2019 0.7750 0.8300 0.7750 0.8100 36,810 +0.03(+3.98%)
May 08, 2019 0.7600 0.8300 0.7600 0.7790 49,575 +0.03(+3.87%)
May 07, 2019 0.8100 0.8300 0.7500 0.7500 53,588 -0.06(-7.41%)
May 06, 2019 0.7750 0.8100 0.7520 0.8100 38,676 +0.01(+1.25%)
May 03, 2019 0.7980 0.8500 0.7510 0.8000 56,200 -0.01(-1.23%)
May 02, 2019 0.8000 0.8250 0.7510 0.8100 37,077 -0.01(-1.82%)
May 01, 2019 0.8800 0.8800 0.8000 0.8250 10,315 -0.02(-1.79%)
Apr 30, 2019 0.8600 0.8600 0.8100 0.8400 41,416 -0.04(-4.55%)
Apr 29, 2019 0.8663 0.8800 0.8500 0.8800 7,841 +0.01(+1.21%)
Apr 26, 2019 0.8700 0.8800 0.8575 0.8695 47,400 +0.01(+1.40%)
Apr 25, 2019 0.8800 0.8800 0.8550 0.8575 12,836 -0.03(-3.65%)
Apr 24, 2019 0.8800 0.9040 0.8800 0.8900 10,659 +0.00(+0.00%)
Apr 23, 2019 0.8800 0.9000 0.8800 0.8900 8,537 -0.02(-1.66%)
Apr 22, 2019 0.9100 0.9100 0.8800 0.9050 8,219 +0.04(+4.02%)
Apr 18, 2019 0.9290 0.9300 0.8600 0.8700 19,200 +0.02(+2.35%)
Apr 17, 2019 0.8775 0.8850 0.8250 0.8500 23,619 -0.04(-4.49%)
Apr 16, 2019 0.8500 0.8967 0.8500 0.8900 54,889 +0.03(+3.49%)
Apr 15, 2019 0.8600 0.9300 0.8500 0.8600 17,770 +0.00(+0.00%)
Apr 12, 2019 0.8950 0.9300 0.8600 0.8600 17,600 -0.02(-2.27%)
Apr 11, 2019 0.9200 0.9300 0.8800 0.8800 20,823 -0.01(-1.12%)
Apr 10, 2019 0.8700 0.9200 0.8700 0.8900 23,832 +0.01(+1.14%)
Apr 09, 2019 0.8900 0.9300 0.8600 0.8800 18,779 -0.01(-1.12%)
Apr 08, 2019 0.9250 0.9250 0.8800 0.8900 8,230 -0.04(-4.30%)
Apr 05, 2019 0.8900 0.9700 0.8500 0.9300 30,400 +0.04(+4.49%)
Apr 04, 2019 0.9100 0.9300 0.8700 0.8900 10,061 -0.04(-4.30%)
Apr 03, 2019 0.8700 0.9500 0.8700 0.9300 39,361 -0.05(-5.10%)
Apr 02, 2019 0.9000 0.9800 0.8600 0.9800 20,380 +0.07(+7.69%)
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.