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

Biocorrx Inc (OP: BICX )

0.7800 UNCHANGED
Last Price Updated: 1:15 PM EDT, May 6, 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 (%)
Feb 28, 2018 0.1445 0.1450 0.1060 0.1265 2,678,381 -0.05(-26.67%)
Feb 27, 2018 0.1550 0.1725 0.1500 0.1725 365,604 +0.02(+15.00%)
Feb 26, 2018 0.1310 0.1700 0.1310 0.1500 869,924 +0.02(+14.50%)
Feb 23, 2018 0.1150 0.1400 0.1150 0.1310 747,637 +0.02(+13.42%)
Feb 22, 2018 0.1340 0.1389 0.1100 0.1155 1,158,224 -0.02(-17.26%)
Feb 21, 2018 0.1495 0.1495 0.1300 0.1396 930,434 -0.01(-6.93%)
Feb 20, 2018 0.1550 0.1700 0.1410 0.1500 409,593 -0.00(-2.60%)
Feb 16, 2018 0.1540 0.1540 0.1540 0 +0.01(+5.77%)
Feb 15, 2018 0.1500 0.1550 0.1410 0.1456 1,117,729 -0.01(-8.43%)
Feb 14, 2018 0.1650 0.1750 0.1410 0.1590 1,191,022 -0.01(-5.92%)
Feb 13, 2018 0.1724 0.1750 0.1610 0.1690 521,089 -0.01(-5.85%)
Feb 12, 2018 0.1732 0.1795 0.1620 0.1795 1,672,746 +0.01(+6.53%)
Feb 09, 2018 0.1857 0.1875 0.1650 0.1685 1,065,618 -0.02(-8.67%)
Feb 08, 2018 0.1800 0.1900 0.1755 0.1845 485,813 -0.00(-0.27%)
Feb 07, 2018 0.1775 0.1990 0.1765 0.1850 789,000 +0.01(+2.78%)
Feb 06, 2018 0.1800 0.1970 0.1710 0.1800 336,599 -0.01(-2.70%)
Feb 05, 2018 0.1898 0.1900 0.1582 0.1850 267,159 +0.00(+2.72%)
Feb 02, 2018 0.1850 0.2000 0.1700 0.1801 499,485 +0.00(+0.06%)
Feb 01, 2018 0.1849 0.2000 0.1750 0.1800 493,476 -0.01(-2.70%)
Jan 31, 2018 0.1810 0.2000 0.1724 0.1850 756,305 +0.00(+1.65%)
Jan 30, 2018 0.2230 0.2275 0.1800 0.1820 2,140,259 -0.05(-20.00%)
Jan 29, 2018 0.2420 0.2420 0.2100 0.2275 1,013,365 -0.03(-10.78%)
Jan 26, 2018 0.2398 0.2820 0.2350 0.2550 2,451,076 +0.02(+8.51%)
Jan 25, 2018 0.2400 0.2500 0.2300 0.2350 441,208 -0.01(-4.08%)
Jan 24, 2018 0.2301 0.2500 0.2120 0.2450 791,415 +0.01(+2.08%)
Jan 23, 2018 0.2470 0.2590 0.2350 0.2400 1,343,376 +0.00(+0.00%)
Jan 22, 2018 0.2525 0.2550 0.2350 0.2400 1,114,841 +0.00(+0.00%)
Jan 19, 2018 0.2100 0.2600 0.2000 0.2400 2,098,705 +0.02(+11.63%)
Jan 18, 2018 0.2200 0.2700 0.2000 0.2150 2,845,056 +0.00(+1.99%)
Jan 17, 2018 0.2100 0.2380 0.2000 0.2108 673,344 +0.00(+0.33%)
Jan 16, 2018 0.2375 0.2430 0.1800 0.2101 1,761,073 -0.03(-13.54%)
Jan 12, 2018 0.2430 0.2430 0.2430 0 +0.06(+35.75%)
Jan 11, 2018 0.1660 0.1800 0.1660 0.1790 245,063 +0.01(+5.75%)
Jan 10, 2018 0.1700 0.1760 0.1600 0.1693 958,994 -0.01(-3.77%)
Jan 09, 2018 0.1710 0.1770 0.1700 0.1759 193,994 +0.00(+1.09%)
Jan 08, 2018 0.1700 0.1900 0.1670 0.1740 680,080 +0.01(+4.19%)
Jan 05, 2018 0.1700 0.1725 0.1500 0.1670 552,968 -0.00(-1.76%)
Jan 04, 2018 0.1720 0.1800 0.1600 0.1700 1,112,005 -0.00(-1.16%)
Jan 03, 2018 0.1775 0.1800 0.1670 0.1720 987,479 -0.00(-1.71%)
Jan 02, 2018 0.1800 0.1950 0.1670 0.1750 1,895,055 +0.01(+5.49%)
Dec 29, 2017 0.1659 0.1659 0.1659 0 +0.06(+50.82%)
Dec 28, 2017 0.1020 0.1190 0.1001 0.1100 215,870 -0.01(-4.35%)
Dec 27, 2017 0.1017 0.1200 0.1001 0.1150 277,133 +0.01(+15.00%)
Dec 26, 2017 0.0995 0.1175 0.0900 0.1000 600,864 +0.01(+8.70%)
Dec 22, 2017 0.0941 0.0949 0.0910 0.0920 164,597 +0.00(+2.11%)
Dec 21, 2017 0.1100 0.1175 0.0900 0.0901 829,365 -0.03(-23.32%)
Dec 20, 2017 0.0955 0.1175 0.0955 0.1175 875,861 +0.02(+23.68%)
Dec 19, 2017 0.0810 0.0990 0.0770 0.0950 392,387 +0.01(+17.28%)
Dec 18, 2017 0.0897 0.0897 0.0730 0.0810 168,197 -0.00(-0.37%)
Dec 15, 2017 0.0790 0.0899 0.0790 0.0813 70,548 +0.00(+4.57%)
Dec 14, 2017 0.0900 0.0900 0.0777 0.0777 476,158 -0.01(-10.63%)
Dec 13, 2017 0.0770 0.0900 0.0770 0.0870 163,053 +0.01(+18.37%)
Dec 12, 2017 0.0725 0.0840 0.0725 0.0735 198,255 -0.01(-6.96%)
Dec 11, 2017 0.0870 0.0870 0.0732 0.0790 353,127 -0.00(-1.25%)
Dec 08, 2017 0.0675 0.0846 0.0426 0.0800 683,812 +0.01(+6.67%)
Dec 07, 2017 0.0825 0.0825 0.0725 0.0750 408,089 -0.01(-11.76%)
Dec 06, 2017 0.0825 0.0850 0.0800 0.0850 490,656 -0.00(-3.42%)
Dec 05, 2017 0.0880 0.0881 0.0880 0.0880 63,182 +0.00(+0.01%)
Dec 04, 2017 0.0895 0.0880 0.0880 170,950 -0.00(-1.68%)
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.