Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocorrx Inc (OP: BICX )

0.7800 -0.0300 (-3.70%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 24, 2024 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, 2018 0.0650 0.0706 0.0650 0.0660 12,800 +0.00(+0.00%)
Nov 29, 2018 0.0721 0.0721 0.0660 0.0660 63,135 -0.01(-7.17%)
Nov 28, 2018 0.0650 0.0713 0.0600 0.0711 415,455 -0.00(-5.20%)
Nov 27, 2018 0.0750 0.0750 0.0707 0.0750 235,229 +0.00(+1.35%)
Nov 26, 2018 0.0750 0.0750 0.0730 0.0740 45,435 -0.00(-0.54%)
Nov 21, 2018 0.0744 0.0744 0.0744 0 +0.00(+1.92%)
Nov 20, 2018 0.0730 0.0750 0.0720 0.0730 361,000 +0.00(+0.00%)
Nov 19, 2018 0.0749 0.0750 0.0410 0.0730 375,331 -0.00(-2.54%)
Nov 16, 2018 0.0750 0.0760 0.0721 0.0749 382,800 +0.00(+2.60%)
Nov 15, 2018 0.0771 0.0771 0.0721 0.0730 344,292 -0.00(-2.41%)
Nov 14, 2018 0.0800 0.0800 0.0748 0.0748 146,850 -0.01(-8.56%)
Nov 13, 2018 0.0820 0.0845 0.0787 0.0818 128,546 -0.00(-0.24%)
Nov 12, 2018 0.0845 0.0845 0.0820 0.0820 49,749 -0.00(-4.54%)
Nov 09, 2018 0.0844 0.0874 0.0800 0.0859 128,000 +0.00(+1.78%)
Nov 08, 2018 0.0800 0.0844 0.0795 0.0844 17,000 +0.00(+2.68%)
Nov 07, 2018 0.0785 0.0844 0.0785 0.0822 86,257 +0.00(+0.49%)
Nov 06, 2018 0.0791 0.0818 0.0785 0.0818 211,764 +0.00(+3.41%)
Nov 05, 2018 0.0815 0.0899 0.0790 0.0791 316,943 -0.01(-12.01%)
Nov 02, 2018 0.0900 0.0900 0.0815 0.0899 50,000 -0.00(-0.11%)
Nov 01, 2018 0.0810 0.0900 0.0810 0.0900 94,424 +0.01(+6.64%)
Oct 31, 2018 0.0843 0.0844 0.0810 0.0844 26,753 +0.01(+6.70%)
Oct 30, 2018 0.0842 0.0850 0.0790 0.0791 248,066 -0.01(-6.94%)
Oct 29, 2018 0.0830 0.0880 0.0810 0.0850 169,700 +0.00(+6.12%)
Oct 26, 2018 0.0801 0.0801 0.0801 0.0801 31,800 +0.00(+1.39%)
Oct 25, 2018 0.0870 0.0870 0.0790 0.0790 392,040 -0.01(-5.95%)
Oct 24, 2018 0.0800 0.0870 0.0790 0.0840 603,104 +0.01(+6.33%)
Oct 23, 2018 0.0772 0.0810 0.0760 0.0790 495,978 -0.00(-2.47%)
Oct 22, 2018 0.0770 0.0850 0.0770 0.0810 829,157 -0.00(-4.71%)
Oct 19, 2018 0.0900 0.0910 0.0850 0.0850 191,900 -0.00(-4.92%)
Oct 18, 2018 0.0880 0.0920 0.0880 0.0894 131,364 -0.00(-0.67%)
Oct 17, 2018 0.0925 0.0950 0.0887 0.0900 428,301 -0.00(-2.70%)
Oct 16, 2018 0.0935 0.0950 0.0871 0.0925 629,546 -0.00(-4.64%)
Oct 15, 2018 0.1000 0.1000 0.0911 0.0970 125,673 -0.00(-3.00%)
Oct 12, 2018 0.1000 0.1000 0.0970 0.1000 43,200 -0.00(-0.99%)
Oct 11, 2018 0.0950 0.1018 0.0950 0.1010 8,000 -0.00(-0.79%)
Oct 10, 2018 0.1020 0.1020 0.0900 0.1018 459,342 +0.00(+0.10%)
Oct 09, 2018 0.1000 0.1030 0.0980 0.1017 157,702 +0.00(+3.78%)
Oct 08, 2018 0.0980 0.1030 0.0980 0.0980 22,146 -0.00(-1.01%)
Oct 05, 2018 0.0985 0.1030 0.0970 0.0990 72,900 +0.00(+1.02%)
Oct 04, 2018 0.1000 0.1000 0.0980 0.0980 5,408 -0.00(-4.58%)
Oct 03, 2018 0.1000 0.1030 0.0951 0.1027 33,108 +0.00(+2.70%)
Oct 02, 2018 0.1000 0.1000 0.0977 0.1000 144,642 +0.00(+0.00%)
Oct 01, 2018 0.1000 0.1000 0.0950 0.1000 64,629 +0.00(+0.00%)
Sep 28, 2018 0.1000 0.1000 0.0950 0.1000 260,000 +0.00(+2.56%)
Sep 27, 2018 0.0978 0.1095 0.0975 0.0975 100,920 +0.00(+0.00%)
Sep 26, 2018 0.1050 0.1050 0.0975 0.0975 144,379 -0.00(-3.47%)
Sep 25, 2018 0.1100 0.1100 0.0970 0.1010 230,356 +0.00(+2.64%)
Sep 24, 2018 0.1020 0.1100 0.0900 0.0984 488,094 -0.01(-7.17%)
Sep 21, 2018 0.1055 0.1150 0.1020 0.1060 345,700 -0.01(-5.36%)
Sep 20, 2018 0.1180 0.1200 0.1120 0.1120 145,900 -0.00(-3.61%)
Sep 19, 2018 0.1140 0.1230 0.1120 0.1162 383,573 +0.00(+3.75%)
Sep 18, 2018 0.0980 0.1150 0.0950 0.1120 702,396 +0.01(+14.29%)
Sep 17, 2018 0.1008 0.1030 0.0950 0.0980 369,412 -0.00(-4.85%)
Sep 14, 2018 0.1010 0.1030 0.0970 0.1030 323,700 +0.00(+3.00%)
Sep 13, 2018 0.1020 0.1020 0.1000 0.1000 295,148 -0.00(-1.96%)
Sep 12, 2018 0.1020 0.1020 0.0500 0.1020 802,448 +0.00(+2.41%)
Sep 11, 2018 0.1050 0.1090 0.0950 0.0996 499,670 -0.01(-8.62%)
Sep 10, 2018 0.1130 0.1130 0.1021 0.1090 171,300 -0.00(-1.45%)
Sep 07, 2018 0.1050 0.1150 0.1000 0.1106 638,300 +0.01(+5.33%)
Sep 06, 2018 0.1090 0.1110 0.1050 0.1050 447,806 -0.01(-4.89%)
Sep 05, 2018 0.1100 0.1119 0.1090 0.1104 124,999 -0.00(-0.54%)
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.