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

Biotricity Inc (NQ: BTCY )

1.385 -0.095 (-6.42%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 19, 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 (%)
May 31, 2022 6.060 7.620 6.000 7.380 50,908 +1.26(+20.59%)
May 27, 2022 5.700 6.206 5.700 6.120 24,993 +0.39(+6.81%)
May 26, 2022 6.420 6.600 5.701 5.730 45,306 -0.87(-13.18%)
May 25, 2022 6.420 6.797 6.000 6.600 56,200 +0.48(+7.84%)
May 24, 2022 6.840 6.900 6.090 6.120 19,607 -0.78(-11.30%)
May 23, 2022 6.900 7.162 6.720 6.900 15,559 -0.48(-6.50%)
May 20, 2022 7.980 7.986 6.960 7.380 9,174 -0.60(-7.52%)
May 19, 2022 6.600 9.000 6.600 7.980 25,212 +1.26(+18.75%)
May 18, 2022 6.240 7.080 6.240 6.720 8,800 +0.36(+5.66%)
May 17, 2022 6.420 6.720 6.360 6.360 13,342 -0.24(-3.64%)
May 16, 2022 6.600 7.440 6.360 6.600 15,936 -0.18(-2.65%)
May 13, 2022 6.240 7.019 6.181 6.780 41,514 +0.72(+11.88%)
May 12, 2022 6.240 6.480 5.847 6.060 18,145 -0.18(-2.88%)
May 11, 2022 6.660 6.900 6.120 6.240 13,093 -0.60(-8.77%)
May 10, 2022 7.200 7.499 6.517 6.840 24,106 -0.36(-5.00%)
May 09, 2022 8.460 8.582 7.200 7.200 28,273 -1.26(-14.89%)
May 06, 2022 9.300 9.300 8.460 8.460 10,774 -1.02(-10.76%)
May 05, 2022 9.360 9.540 9.300 9.480 1,650 +0.18(+1.94%)
May 04, 2022 9.000 9.360 9.000 9.300 8,946 +0.06(+0.65%)
May 03, 2022 9.240 9.420 9.001 9.240 1,599 -0.06(-0.65%)
May 02, 2022 8.700 9.540 8.400 9.300 12,058 +0.48(+5.44%)
Apr 29, 2022 8.880 9.603 8.700 8.820 9,140 -0.30(-3.29%)
Apr 28, 2022 9.300 9.959 8.880 9.120 37,049 +0.15(+1.67%)
Apr 27, 2022 9.300 9.360 8.580 8.970 48,272 -0.33(-3.55%)
Apr 26, 2022 9.300 9.720 9.120 9.300 12,587 -0.12(-1.27%)
Apr 25, 2022 9.780 10.44 9.420 9.420 16,459 -0.39(-3.98%)
Apr 22, 2022 10.80 11.40 9.780 9.810 20,594 -1.05(-9.67%)
Apr 21, 2022 11.10 11.60 10.80 10.86 18,905 +0.06(+0.56%)
Apr 20, 2022 11.52 11.70 10.80 10.80 9,868 -1.02(-8.63%)
Apr 19, 2022 11.04 12.00 11.04 11.82 9,210 +0.42(+3.68%)
Apr 18, 2022 12.12 12.30 11.10 11.40 13,225 -0.96(-7.77%)
Apr 14, 2022 13.20 13.44 12.20 12.36 14,244 -0.48(-3.74%)
Apr 13, 2022 11.28 13.38 10.98 12.84 16,698 +1.20(+10.31%)
Apr 12, 2022 11.34 11.70 10.74 11.64 13,970 +0.24(+2.11%)
Apr 11, 2022 12.00 12.00 10.68 11.40 35,720 -0.54(-4.52%)
Apr 08, 2022 12.84 13.32 11.82 11.94 24,832 -0.72(-5.69%)
Apr 07, 2022 13.50 13.50 12.66 12.66 10,506 -0.84(-6.22%)
Apr 06, 2022 13.50 13.74 12.96 13.50 5,160 +0.00(+0.00%)
Apr 05, 2022 13.92 14.00 13.44 13.50 16,372 -0.36(-2.60%)
Apr 04, 2022 14.34 14.40 13.86 13.86 7,981 -0.30(-2.12%)
Apr 01, 2022 13.74 14.46 13.74 14.16 5,988 +0.54(+3.96%)
Mar 31, 2022 14.28 14.28 13.50 13.62 17,090 -0.78(-5.42%)
Mar 30, 2022 14.82 14.86 14.16 14.40 9,291 +0.24(+1.69%)
Mar 29, 2022 13.68 14.34 13.44 14.16 14,217 +0.36(+2.61%)
Mar 28, 2022 13.80 14.40 13.50 13.80 18,247 -0.18(-1.29%)
Mar 25, 2022 14.10 14.40 13.86 13.98 9,305 -0.36(-2.51%)
Mar 24, 2022 14.40 14.88 13.92 14.34 18,952 +0.06(+0.42%)
Mar 23, 2022 15.24 15.60 14.16 14.28 31,453 -0.84(-5.56%)
Mar 22, 2022 15.18 15.96 14.16 15.12 73,184 +1.20(+8.62%)
Mar 21, 2022 15.00 15.00 13.92 13.92 27,753 -0.78(-5.31%)
Mar 18, 2022 14.22 15.48 14.04 14.70 26,213 +0.36(+2.51%)
Mar 17, 2022 14.76 15.18 14.28 14.34 14,785 -0.18(-1.24%)
Mar 16, 2022 14.40 15.12 13.93 14.52 17,851 +0.36(+2.54%)
Mar 15, 2022 13.50 14.88 13.32 14.16 28,653 +0.42(+3.06%)
Mar 14, 2022 15.36 15.96 13.50 13.74 23,638 -1.62(-10.55%)
Mar 11, 2022 16.26 16.26 15.30 15.36 8,095 -0.45(-2.85%)
Mar 10, 2022 16.08 16.20 15.73 15.81 17,242 -0.63(-3.83%)
Mar 09, 2022 16.50 16.92 16.20 16.44 26,856 +0.24(+1.48%)
Mar 08, 2022 15.30 17.40 15.30 16.20 25,074 +0.60(+3.85%)
Mar 07, 2022 17.22 17.22 15.60 15.60 19,545 -0.72(-4.41%)
Mar 04, 2022 16.62 16.86 15.85 16.32 11,430 -0.36(-2.16%)
Mar 03, 2022 16.50 16.98 16.03 16.68 10,558 +0.30(+1.83%)
Mar 02, 2022 15.72 16.74 15.72 16.38 10,015 +0.60(+3.80%)
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.