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 (%)
Aug 25, 2021 3.580 3.580 3.580 0 -0.01(-0.28%)
Aug 24, 2021 3.360 3.610 3.330 3.590 93,179 +0.24(+7.16%)
Aug 23, 2021 3.600 3.600 3.310 3.350 42,772 -0.18(-5.10%)
Aug 20, 2021 3.480 3.530 3.445 3.530 5,878 +0.08(+2.32%)
Aug 19, 2021 3.480 3.570 3.260 3.450 25,679 -0.03(-0.86%)
Aug 18, 2021 3.440 3.590 3.425 3.480 13,405 +0.06(+1.75%)
Aug 17, 2021 3.500 3.730 3.400 3.420 20,606 -0.03(-0.87%)
Aug 16, 2021 3.580 3.580 3.290 3.450 27,904 -0.12(-3.36%)
Aug 13, 2021 3.700 3.700 3.410 3.570 16,007 +0.12(+3.48%)
Aug 12, 2021 3.460 3.600 3.380 3.450 34,988 +0.08(+2.37%)
Aug 11, 2021 3.340 3.450 3.340 3.370 22,014 -0.21(-5.87%)
Aug 10, 2021 3.590 3.650 3.180 3.580 14,741 -0.02(-0.56%)
Aug 09, 2021 3.560 3.615 3.470 3.600 41,031 +0.09(+2.56%)
Aug 06, 2021 3.400 3.600 3.380 3.510 112,818 +0.17(+5.09%)
Aug 05, 2021 3.370 3.450 3.300 3.340 79,098 +0.04(+1.21%)
Aug 04, 2021 3.090 3.430 3.090 3.300 51,202 +0.20(+6.45%)
Aug 03, 2021 3.495 3.500 3.050 3.100 117,185 -0.39(-11.17%)
Aug 02, 2021 3.650 3.650 3.440 3.490 48,776 -0.19(-5.16%)
Jul 30, 2021 3.480 3.780 3.440 3.680 34,086 +0.10(+2.79%)
Jul 29, 2021 3.520 3.600 3.460 3.580 21,744 +0.05(+1.42%)
Jul 28, 2021 3.580 3.700 3.440 3.530 22,888 +0.00(+0.00%)
Jul 27, 2021 3.600 3.600 3.440 3.530 17,964 -0.07(-1.94%)
Jul 26, 2021 3.520 3.780 3.510 3.600 31,605 +0.00(+0.00%)
Jul 23, 2021 3.650 3.695 3.500 3.600 15,155 -0.14(-3.74%)
Jul 22, 2021 3.650 3.790 3.610 3.740 15,483 -0.01(-0.27%)
Jul 21, 2021 3.625 3.750 3.480 3.750 21,791 +0.05(+1.35%)
Jul 20, 2021 3.430 3.716 3.430 3.700 33,708 +0.26(+7.56%)
Jul 19, 2021 3.620 3.750 3.390 3.440 50,044 -0.21(-5.75%)
Jul 16, 2021 3.740 3.900 3.650 3.650 44,299 -0.09(-2.41%)
Jul 15, 2021 3.795 3.890 3.660 3.740 37,184 -0.05(-1.32%)
Jul 14, 2021 3.730 3.830 3.620 3.790 58,410 +0.18(+4.99%)
Jul 13, 2021 3.950 3.950 3.400 3.610 90,080 -0.10(-2.70%)
Jul 12, 2021 3.330 3.790 3.260 3.710 67,100 +0.00(+0.00%)
Jul 09, 2021 3.790 3.950 3.480 3.710 99,734 +0.01(+0.27%)
Jul 08, 2021 3.750 3.850 3.500 3.700 38,980 -0.07(-1.86%)
Jul 07, 2021 3.500 3.900 3.210 3.770 84,711 +0.35(+10.23%)
Jul 06, 2021 3.310 3.480 3.110 3.420 92,392 +0.11(+3.32%)
Jul 02, 2021 3.415 3.510 3.150 3.310 88,772 -0.19(-5.56%)
Jul 01, 2021 3.140 3.520 3.010 3.505 67,315 +0.36(+11.45%)
Jun 30, 2021 3.020 3.170 3.020 3.145 34,816 +0.00(+0.16%)
Jun 29, 2021 3.100 3.200 3.000 3.140 62,434 -0.03(-0.95%)
Jun 28, 2021 3.310 3.450 3.150 3.170 114,025 -0.33(-9.43%)
Jun 25, 2021 3.640 3.740 3.450 3.500 52,970 -0.10(-2.78%)
Jun 24, 2021 3.740 3.740 3.550 3.600 47,374 -0.14(-3.74%)
Jun 23, 2021 3.850 3.900 3.510 3.740 24,339 -0.11(-2.86%)
Jun 22, 2021 3.580 3.850 3.450 3.850 60,616 -0.04(-1.16%)
Jun 21, 2021 3.945 3.945 3.530 3.895 107,134 -0.06(-1.39%)
Jun 18, 2021 4.010 4.010 3.840 3.950 35,548 -0.05(-1.25%)
Jun 17, 2021 4.050 4.050 3.760 4.000 157,185 -0.07(-1.72%)
Jun 16, 2021 4.050 4.100 3.510 4.070 301,532 +0.07(+1.75%)
Jun 15, 2021 3.890 4.040 3.850 4.000 89,676 +0.22(+5.82%)
Jun 14, 2021 4.250 4.250 3.600 3.780 185,847 -0.37(-8.92%)
Jun 11, 2021 3.850 4.200 3.850 4.150 292,463 +0.31(+8.03%)
Jun 10, 2021 3.490 3.990 3.460 3.841 234,229 +0.41(+12.00%)
Jun 09, 2021 3.450 3.750 3.280 3.430 277,547 +0.18(+5.54%)
Jun 08, 2021 2.980 3.250 2.980 3.250 213,280 +0.27(+9.06%)
Jun 07, 2021 2.975 3.000 2.890 2.980 48,090 +0.01(+0.34%)
Jun 04, 2021 2.980 2.980 2.720 2.970 53,560 +0.02(+0.68%)
Jun 03, 2021 2.920 2.950 2.880 2.950 42,834 +0.03(+1.03%)
Jun 02, 2021 2.900 2.975 2.860 2.920 47,727 +0.06(+2.28%)
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.