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 (%)
Dec 30, 2016 2.580 2.580 2.580 0 -0.02(-0.77%)
Dec 29, 2016 2.310 2.600 2.310 2.600 1,100 +0.00(+0.00%)
Dec 28, 2016 2.600 2.600 2.600 2.600 190 +0.00(+0.00%)
Dec 27, 2016 2.630 2.630 2.370 2.600 4,110 -0.03(-1.14%)
Dec 23, 2016 2.630 2.630 2.630 0 +0.13(+5.20%)
Dec 22, 2016 2.600 2.600 2.500 2.500 4,062 -0.20(-7.41%)
Dec 21, 2016 2.350 2.700 2.350 2.700 3,100 +0.34(+14.41%)
Dec 20, 2016 2.500 2.500 2.360 2.360 2,413 -0.15(-5.98%)
Dec 19, 2016 2.510 2.510 2.510 2.510 250 +0.00(+0.00%)
Dec 15, 2016 2.510 2.510 2.510 0 -0.09(-3.46%)
Dec 14, 2016 2.600 2.600 2.522 2.600 2,941 +0.00(+0.00%)
Dec 13, 2016 2.640 2.640 2.510 2.600 2,273 -0.04(-1.52%)
Dec 12, 2016 2.430 2.640 2.430 2.640 3,820 +0.21(+8.64%)
Dec 09, 2016 2.430 2.430 2.430 2.430 100 +0.00(+0.00%)
Dec 08, 2016 2.450 2.450 2.150 2.430 3,751 -0.07(-2.80%)
Dec 06, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 05, 2016 2.500 2.500 2.500 2.500 300 -0.01(-0.40%)
Dec 02, 2016 2.510 2.510 2.448 2.510 350 +0.11(+4.58%)
Dec 01, 2016 2.600 2.660 2.400 2.400 1,020 -0.27(-10.11%)
Nov 30, 2016 2.680 2.680 2.350 2.670 7,220 -0.04(-1.48%)
Nov 29, 2016 2.500 2.710 2.500 2.710 500 +0.21(+8.40%)
Nov 23, 2016 2.500 2.500 2.500 0 -0.10(-3.85%)
Nov 22, 2016 2.500 2.600 2.500 2.600 1,600 -0.12(-4.41%)
Nov 21, 2016 2.700 2.720 2.700 2.720 2,395 +0.00(+0.00%)
Nov 18, 2016 2.650 2.720 2.650 2.720 1,000 +0.22(+8.80%)
Nov 17, 2016 2.500 2.500 2.500 2.500 500 -0.19(-7.06%)
Nov 16, 2016 2.900 2.900 2.450 2.690 1,683 -0.20(-6.92%)
Nov 15, 2016 2.550 2.890 2.320 2.890 5,003 +0.34(+13.33%)
Nov 14, 2016 2.880 2.880 2.400 2.550 10,934 +0.11(+4.51%)
Nov 11, 2016 2.310 2.440 2.250 2.440 5,808 -0.45(-15.57%)
Nov 10, 2016 2.330 2.890 2.310 2.890 4,419 +0.09(+3.21%)
Nov 09, 2016 2.800 2.800 2.800 2.800 310 +0.00(+0.00%)
Nov 08, 2016 2.670 2.850 2.639 2.800 7,265 +0.12(+4.48%)
Nov 07, 2016 2.620 2.680 2.620 2.680 1,100 +0.00(+0.00%)
Nov 04, 2016 2.800 2.800 2.680 2.680 1,328 -0.12(-4.29%)
Nov 03, 2016 2.800 2.800 2.770 2.800 700 +0.00(+0.00%)
Nov 02, 2016 2.770 2.800 2.770 2.800 5,150 +0.00(+0.00%)
Nov 01, 2016 2.790 2.800 2.650 2.800 1,080 +0.01(+0.36%)
Oct 31, 2016 2.900 2.900 2.510 2.790 2,801 +0.01(+0.47%)
Oct 28, 2016 2.770 2.900 2.770 2.777 920 +0.08(+2.85%)
Oct 27, 2016 2.900 2.900 2.500 2.700 2,120 -0.21(-7.25%)
Oct 26, 2016 2.790 2.960 2.790 2.911 1,144 +0.13(+4.71%)
Oct 25, 2016 2.400 2.780 2.400 2.780 2,561 -0.01(-0.36%)
Oct 24, 2016 2.940 2.940 2.250 2.790 2,657 -0.18(-6.06%)
Oct 21, 2016 2.830 2.980 2.800 2.970 6,223 +0.15(+5.32%)
Oct 20, 2016 2.800 2.820 2.800 2.820 2,535 -0.07(-2.42%)
Oct 19, 2016 2.900 2.920 2.720 2.890 10,761 +0.09(+3.21%)
Oct 18, 2016 2.900 2.920 2.210 2.800 21,245 +0.07(+2.56%)
Oct 17, 2016 2.720 2.830 2.550 2.730 13,637 +0.05(+1.87%)
Oct 14, 2016 2.050 2.700 2.050 2.680 12,703 +0.68(+34.00%)
Oct 13, 2016 2.000 2.000 2.000 2.000 600 -0.10(-4.76%)
Oct 12, 2016 2.000 2.100 1.710 2.100 4,350 -0.13(-5.83%)
Oct 11, 2016 2.245 2.250 2.000 2.230 3,900 +0.08(+3.72%)
Oct 10, 2016 2.150 2.150 2.150 2.150 2,600 -0.20(-8.51%)
Oct 07, 2016 2.240 2.350 2.240 2.350 1,200 +0.30(+14.63%)
Oct 06, 2016 2.050 2.050 2.050 2.050 750 +0.00(+0.00%)
Oct 05, 2016 2.200 2.200 2.050 2.050 1,550 -0.15(-6.82%)
Oct 04, 2016 2.250 2.250 2.200 2.200 1,253 -0.04(-1.79%)
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.