Skip to main content

Biotricity Inc (NQ: BTCY )

1.480 +0.120 (+8.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 16.44 16.80 15.78 15.78 39,744 -0.60(-3.66%)
Feb 28, 2022 16.80 17.18 16.26 16.38 11,839 -0.60(-3.53%)
Feb 25, 2022 18.18 17.88 16.50 16.98 36,498 -1.02(-5.67%)
Feb 24, 2022 16.14 18.00 15.48 18.00 39,817 +1.44(+8.70%)
Feb 23, 2022 16.86 17.88 16.44 16.56 27,411 +0.54(+3.37%)
Feb 22, 2022 16.20 17.28 15.84 16.02 26,186 +0.06(+0.38%)
Feb 18, 2022 15.96 0 -0.96(-5.67%)
Feb 17, 2022 17.04 17.94 16.80 16.92 14,392 -0.60(-3.42%)
Feb 16, 2022 18.00 18.00 16.92 17.52 27,491 -0.24(-1.35%)
Feb 15, 2022 18.24 18.60 17.46 17.76 38,048 -0.24(-1.33%)
Feb 14, 2022 18.06 18.60 18.00 18.00 20,170 -0.24(-1.32%)
Feb 11, 2022 18.36 19.02 18.24 18.24 13,834 -0.24(-1.30%)
Feb 10, 2022 18.18 20.10 18.18 18.48 45,099 +0.00(+0.00%)
Feb 09, 2022 19.74 20.10 18.30 18.48 29,912 -0.72(-3.75%)
Feb 08, 2022 19.68 19.74 18.78 19.20 15,344 -0.24(-1.23%)
Feb 07, 2022 19.38 20.40 19.14 19.44 17,375 +0.24(+1.25%)
Feb 04, 2022 18.24 19.20 18.06 19.20 15,269 +0.66(+3.56%)
Feb 03, 2022 18.30 19.44 18.54 17,591 -0.30(-1.59%)
Feb 02, 2022 19.38 19.54 18.30 18.84 12,465 -0.48(-2.48%)
Feb 01, 2022 18.84 19.56 18.48 19.32 22,786 +0.66(+3.54%)
Jan 31, 2022 16.74 18.66 18.66 34,973 +1.92(+11.47%)
Jan 28, 2022 15.54 16.80 15.24 16.74 27,125 +0.72(+4.49%)
Jan 27, 2022 17.34 17.34 15.72 16.02 46,286 -0.90(-5.32%)
Jan 26, 2022 17.40 17.94 16.80 16.92 50,104 -0.42(-2.42%)
Jan 25, 2022 18.42 18.72 16.86 17.34 96,159 -1.38(-7.37%)
Jan 24, 2022 19.02 19.92 17.64 18.72 139,287 -0.66(-3.41%)
Jan 21, 2022 18.96 19.56 18.06 19.38 50,960 +0.06(+0.31%)
Jan 20, 2022 18.90 20.22 18.90 19.32 28,259 +0.54(+2.88%)
Jan 19, 2022 18.24 19.08 18.00 18.78 42,281 +0.84(+4.68%)
Jan 18, 2022 18.60 18.78 17.46 17.94 36,170 -0.96(-5.08%)
Jan 14, 2022 18.90 0 -0.66(-3.37%)
Jan 13, 2022 19.80 21.10 19.44 19.56 27,279 -0.54(-2.69%)
Jan 12, 2022 21.12 21.12 19.62 20.10 30,096 -0.54(-2.62%)
Jan 11, 2022 19.20 21.96 19.20 20.64 24,861 +1.26(+6.50%)
Jan 10, 2022 21.00 21.30 18.90 19.38 66,596 -1.68(-7.98%)
Jan 07, 2022 23.80 23.80 21.00 21.06 42,173 -0.72(-3.31%)
Jan 06, 2022 22.74 22.95 21.00 21.78 66,124 -0.96(-4.22%)
Jan 05, 2022 23.40 23.91 22.56 22.74 47,930 -0.90(-3.81%)
Jan 04, 2022 24.18 24.18 23.46 23.64 32,484 -0.54(-2.23%)
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.