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 29, 2018 0.1325 0.1325 0.1325 0 -0.00(-1.85%)
Mar 28, 2018 0.1450 0.1450 0.1350 0.1350 146,010 +0.00(+0.00%)
Mar 27, 2018 0.1302 0.1425 0.1276 0.1350 329,634 +0.00(+3.05%)
Mar 26, 2018 0.1325 0.1350 0.1300 0.1310 51,510 -0.00(-2.96%)
Mar 23, 2018 0.1350 0.1400 0.1285 0.1350 258,351 +0.00(+3.69%)
Mar 22, 2018 0.1360 0.1390 0.1300 0.1302 354,396 -0.00(-3.56%)
Mar 21, 2018 0.1383 0.1460 0.1350 0.1350 182,383 -0.00(-3.50%)
Mar 20, 2018 0.1300 0.1400 0.1211 0.1399 521,823 +0.01(+7.45%)
Mar 19, 2018 0.1286 0.1400 0.1286 0.1302 164,944 -0.01(-7.00%)
Mar 16, 2018 0.1400 0.1400 0.1320 0.1400 173,200 +0.00(+0.00%)
Mar 15, 2018 0.1400 0.1400 0.1290 0.1400 55,809 +0.00(+0.00%)
Mar 14, 2018 0.1470 0.1470 0.1271 0.1400 191,949 +0.01(+5.90%)
Mar 13, 2018 0.1300 0.1350 0.1297 0.1322 138,974 +0.00(+0.69%)
Mar 12, 2018 0.1350 0.1350 0.1230 0.1313 221,420 -0.00(-2.74%)
Mar 09, 2018 0.1311 0.1352 0.1200 0.1350 705,787 +0.00(+0.00%)
Mar 08, 2018 0.1400 0.1479 0.1350 0.1350 662,886 -0.01(-3.57%)
Mar 07, 2018 0.1380 0.1485 0.1300 0.1400 142,124 +0.00(+1.45%)
Mar 06, 2018 0.1470 0.1470 0.1370 0.1380 144,323 -0.01(-4.83%)
Mar 05, 2018 0.1400 0.1490 0.1376 0.1450 101,013 +0.01(+5.45%)
Mar 02, 2018 0.1398 0.1500 0.1250 0.1375 568,002 +0.00(+2.61%)
Mar 01, 2018 0.1350 0.1400 0.1251 0.1340 788,058 +0.01(+5.93%)
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%)
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.