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

Biocorrx Inc (OP: BICX )

0.7500 -0.0700 (-8.54%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.1488 0.1505 0.1400 0.1480 580,406 +0.01(+5.34%)
Mar 30, 2017 0.1350 0.1441 0.1300 0.1405 830,017 +0.01(+8.08%)
Mar 29, 2017 0.1348 0.1360 0.1206 0.1300 847,278 -0.00(-3.67%)
Mar 28, 2017 0.1119 0.1400 0.1055 0.1349 1,010,728 +0.03(+27.91%)
Mar 27, 2017 0.0870 0.1150 0.0870 0.1055 476,458 +0.02(+17.22%)
Mar 24, 2017 0.0871 0.0930 0.0871 0.0900 240,725 +0.00(+0.33%)
Mar 23, 2017 0.0900 0.0900 0.0877 0.0897 103,298 -0.00(-0.33%)
Mar 22, 2017 0.0930 0.0930 0.0850 0.0900 467,037 -0.00(-1.21%)
Mar 21, 2017 0.1000 0.1100 0.0911 0.0911 385,769 -0.01(-6.08%)
Mar 20, 2017 0.1000 0.1000 0.0960 0.0970 379,120 +0.00(+2.11%)
Mar 17, 2017 0.1000 0.1000 0.0926 0.0950 289,596 -0.01(-5.00%)
Mar 16, 2017 0.1000 0.1049 0.0966 0.1000 127,108 -0.00(-4.67%)
Mar 15, 2017 0.1010 0.1050 0.1000 0.1049 64,100 +0.00(+4.90%)
Mar 14, 2017 0.1000 0.1100 0.0900 0.1000 339,096 -0.00(-2.44%)
Mar 13, 2017 0.1150 0.1150 0.1000 0.1025 210,370 -0.00(-2.38%)
Mar 10, 2017 0.1150 0.1150 0.0960 0.1050 407,115 -0.01(-6.42%)
Mar 09, 2017 0.1150 0.1150 0.1122 0.1122 284,568 -0.00(-2.09%)
Mar 08, 2017 0.1200 0.1200 0.1100 0.1146 117,240 +0.00(+4.18%)
Mar 07, 2017 0.1100 0.1200 0.1100 0.1100 65,024 +0.00(+0.00%)
Mar 06, 2017 0.1200 0.1225 0.1100 0.1100 386,708 -0.01(-8.33%)
Mar 03, 2017 0.1350 0.1350 0.1150 0.1200 340,226 -0.02(-11.11%)
Mar 02, 2017 0.0895 0.1500 0.0895 0.1350 2,903,780 +0.05(+50.75%)
Mar 01, 2017 0.0920 0.0950 0.0890 0.0896 442,817 +0.00(+0.51%)
Feb 28, 2017 0.0800 0.0980 0.0800 0.0891 496,475 -0.00(-1.00%)
Feb 27, 2017 0.0715 0.0990 0.0687 0.0900 498,346 +0.01(+20.00%)
Feb 24, 2017 0.0689 0.0750 0.0680 0.0750 228,376 +0.01(+10.46%)
Feb 23, 2017 0.0736 0.0737 0.0650 0.0679 526,314 -0.01(-7.95%)
Feb 22, 2017 0.0720 0.0739 0.0601 0.0738 616,271 +0.01(+15.53%)
Feb 21, 2017 0.0705 0.0774 0.0600 0.0639 877,418 -0.01(-8.92%)
Feb 17, 2017 0.0701 0.0701 0.0701 0 -0.01(-12.38%)
Feb 16, 2017 0.0779 0.0800 0.0779 0.0800 116,779 +0.01(+8.84%)
Feb 15, 2017 0.0785 0.0840 0.0700 0.0735 332,034 -0.00(-0.68%)
Feb 14, 2017 0.0700 0.0850 0.0700 0.0740 180,482 -0.01(-7.04%)
Feb 13, 2017 0.0875 0.1000 0.0650 0.0796 990,798 +0.01(+13.71%)
Feb 10, 2017 0.0600 0.0900 0.0550 0.0700 960,363 +0.01(+16.67%)
Feb 09, 2017 0.0500 0.0600 0.0500 0.0600 242,336 +0.00(+9.09%)
Feb 08, 2017 0.0450 0.0560 0.0450 0.0550 273,866 +0.01(+22.22%)
Feb 07, 2017 0.0430 0.0450 0.0420 0.0450 177,568 +0.00(+4.65%)
Feb 06, 2017 0.0410 0.0430 0.0390 0.0430 128,464 +0.00(+10.26%)
Feb 03, 2017 0.0390 0.0390 0.0292 0.0390 64,144 -0.00(-2.75%)
Feb 02, 2017 0.0401 0.0401 0.0401 0.0401 2,500 +0.00(+1.39%)
Feb 01, 2017 0.0396 0.0396 0.0396 0.0396 500 -0.00(-6.94%)
Jan 31, 2017 0.0401 0.0425 0.0401 0.0425 12,000 +0.00(+0.00%)
Jan 30, 2017 0.0430 0.0430 0.0425 0.0425 61,500 -0.00(-1.16%)
Jan 27, 2017 0.0390 0.0430 0.0390 0.0430 33,000 +0.00(+10.26%)
Jan 26, 2017 0.0390 0.0406 0.0390 0.0390 445,990 +0.01(+18.90%)
Jan 25, 2017 0.0318 0.0335 0.0318 0.0328 20,000 +0.00(+13.10%)
Jan 24, 2017 0.0290 0.0290 0.0290 0.0290 230,400 -0.01(-14.71%)
Jan 23, 2017 0.0333 0.0345 0.0333 0.0340 45,290 +0.00(+0.00%)
Jan 20, 2017 0.0320 0.0340 0.0320 0.0340 128,736 +0.00(+6.25%)
Jan 19, 2017 0.0320 0.0320 0.0320 0.0320 35,000 +0.00(+0.00%)
Jan 18, 2017 0.0320 0.0320 0.0320 0.0320 3,000 +0.00(+0.95%)
Jan 17, 2017 0.0270 0.0320 0.0270 0.0317 87,124 +0.00(+9.31%)
Jan 13, 2017 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Jan 12, 2017 0.0290 0.0290 0.0280 0.0280 142,091 -0.00(-3.45%)
Jan 11, 2017 0.0260 0.0290 0.0260 0.0290 71,400 +0.00(+3.57%)
Jan 10, 2017 0.0281 0.0281 0.0280 0.0280 9,844 +0.00(+0.00%)
Jan 09, 2017 0.0280 0.0280 0.0280 0.0280 1,000 -0.00(-3.45%)
Jan 06, 2017 0.0290 0.0290 0.0290 0.0290 800 +0.00(+3.57%)
Jan 05, 2017 0.0300 0.0300 0.0280 0.0280 30,840 +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.