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

Biotricity Inc (NQ: BTCY )

1.240 +0.030 (+2.48%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 10, 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 (%)
Jan 31, 2023 4.620 5.220 4.620 5.022 17,673 +0.34(+7.31%)
Jan 30, 2023 4.800 4.914 4.499 4.680 24,278 -0.21(-4.27%)
Jan 27, 2023 5.280 5.310 4.800 4.889 42,484 -0.41(-7.70%)
Jan 26, 2023 5.235 5.820 4.800 5.297 355,683 +0.63(+13.47%)
Jan 25, 2023 4.758 4.759 4.339 4.668 13,992 -0.13(-2.75%)
Jan 24, 2023 4.538 4.800 4.517 4.800 10,968 +0.12(+2.59%)
Jan 23, 2023 4.719 4.920 4.441 4.679 12,918 +0.08(+1.81%)
Jan 20, 2023 4.385 4.860 4.385 4.595 13,381 +0.18(+4.15%)
Jan 19, 2023 4.820 4.820 4.385 4.412 15,817 -0.10(-2.18%)
Jan 18, 2023 4.740 4.890 4.239 4.511 6,366 -0.28(-5.79%)
Jan 17, 2023 4.380 4.936 4.296 4.788 24,903 +0.40(+9.00%)
Jan 13, 2023 3.971 4.500 3.971 4.393 7,945 +0.19(+4.59%)
Jan 12, 2023 4.182 4.320 3.976 4.200 10,011 -0.07(-1.70%)
Jan 11, 2023 4.320 4.394 4.273 4.273 6,185 -0.03(-0.70%)
Jan 10, 2023 4.402 4.440 3.990 4.303 12,784 +0.16(+3.93%)
Jan 09, 2023 3.900 4.500 3.727 4.140 28,368 +0.23(+5.81%)
Jan 06, 2023 3.465 4.320 3.301 3.913 26,019 +0.61(+18.56%)
Jan 05, 2023 2.753 3.359 2.713 3.300 22,632 +0.58(+21.55%)
Jan 04, 2023 2.695 2.759 2.617 2.715 19,239 +0.09(+3.50%)
Jan 03, 2023 2.760 2.761 2.395 2.623 20,783 -0.06(-2.41%)
Dec 30, 2022 3.042 3.120 2.664 2.688 73,323 -0.43(-13.85%)
Dec 29, 2022 3.121 3.204 3.120 3.120 28,990 -0.00(-0.02%)
Dec 28, 2022 3.300 3.329 2.760 3.121 35,793 -0.18(-5.44%)
Dec 27, 2022 3.480 3.599 3.240 3.300 16,473 -0.30(-8.33%)
Dec 23, 2022 3.438 3.639 3.122 3.600 26,783 +0.06(+1.69%)
Dec 22, 2022 3.600 3.720 3.491 3.540 55,176 -0.45(-11.22%)
Dec 21, 2022 3.780 4.200 3.780 3.988 11,203 +0.07(+1.71%)
Dec 20, 2022 3.660 3.920 3.601 3.920 7,638 +0.16(+4.28%)
Dec 19, 2022 3.960 4.183 3.679 3.760 11,455 -0.41(-9.88%)
Dec 16, 2022 4.132 4.259 3.923 4.172 11,538 -0.09(-2.07%)
Dec 15, 2022 4.380 4.464 3.971 4.260 18,365 -0.06(-1.39%)
Dec 14, 2022 4.440 4.498 4.279 4.320 12,177 -0.15(-3.37%)
Dec 13, 2022 4.560 4.860 4.277 4.471 18,107 -0.09(-1.96%)
Dec 12, 2022 4.320 5.100 4.321 4.560 34,468 +0.21(+4.83%)
Dec 09, 2022 4.860 4.978 4.277 4.350 49,569 -0.51(-10.53%)
Dec 08, 2022 5.616 5.975 4.680 4.862 52,446 -0.75(-13.35%)
Dec 07, 2022 5.520 5.700 5.491 5.611 7,118 +0.02(+0.31%)
Dec 06, 2022 6.000 6.180 5.406 5.593 24,891 -0.53(-8.61%)
Dec 05, 2022 6.360 6.360 5.941 6.120 26,883 -0.24(-3.77%)
Dec 02, 2022 5.940 6.539 5.940 6.360 36,526 +0.24(+3.92%)
Dec 01, 2022 6.240 6.299 6.060 6.120 30,343 -0.12(-1.92%)
Nov 30, 2022 6.660 6.720 6.060 6.240 50,660 -0.42(-6.31%)
Nov 29, 2022 7.020 7.020 6.300 6.660 73,536 -0.12(-1.77%)
Nov 28, 2022 6.180 7.440 6.180 6.780 139,913 +0.72(+11.88%)
Nov 25, 2022 6.120 6.180 5.827 6.060 19,891 -0.12(-1.94%)
Nov 23, 2022 6.120 6.420 6.062 6.180 16,648 -0.06(-0.96%)
Nov 22, 2022 6.780 6.780 6.120 6.240 26,121 -0.30(-4.59%)
Nov 21, 2022 7.020 7.560 6.360 6.540 112,938 +0.18(+2.83%)
Nov 18, 2022 6.780 6.780 6.301 6.360 19,932 -0.36(-5.36%)
Nov 17, 2022 6.540 6.840 5.933 6.720 72,106 +0.18(+2.75%)
Nov 16, 2022 6.420 6.600 6.120 6.540 56,995 +0.42(+6.86%)
Nov 15, 2022 6.360 6.360 6.000 6.120 44,098 -0.06(-0.97%)
Nov 14, 2022 5.913 6.307 5.828 6.180 17,517 +0.06(+0.98%)
Nov 11, 2022 5.880 6.300 5.760 6.120 4,005 +0.36(+6.23%)
Nov 10, 2022 5.820 6.300 5.521 5.761 7,250 -0.13(-2.15%)
Nov 09, 2022 5.700 6.288 5.700 5.888 8,033 +0.29(+5.10%)
Nov 08, 2022 6.240 6.240 5.521 5.602 27,545 -0.64(-10.22%)
Nov 07, 2022 6.180 6.480 5.940 6.240 9,454 +0.06(+0.97%)
Nov 04, 2022 6.000 6.300 6.000 6.180 14,867 +0.18(+3.00%)
Nov 03, 2022 6.120 6.420 6.000 6.000 10,006 -0.42(-6.54%)
Nov 02, 2022 6.900 7.080 6.240 6.420 19,648 -0.69(-9.70%)
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.