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 (%)
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%)
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.