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

Biotricity Inc (NQ: BTCY )

1.280 -0.020 (-1.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 1.910 2.165 1.910 2.090 28,008 +0.03(+1.46%)
Aug 30, 2023 2.080 2.210 2.000 2.060 81,706 +0.16(+8.42%)
Aug 29, 2023 1.960 2.070 1.900 1.900 23,269 -0.10(-5.00%)
Aug 28, 2023 2.100 2.150 1.900 2.000 47,232 -0.10(-4.76%)
Aug 25, 2023 2.060 2.190 2.050 2.100 9,126 +0.03(+1.45%)
Aug 24, 2023 2.050 2.140 1.913 2.070 34,454 -0.07(-3.27%)
Aug 23, 2023 2.210 2.210 2.040 2.140 23,836 -0.09(-4.04%)
Aug 22, 2023 2.160 2.280 2.156 2.230 10,702 +0.00(+0.00%)
Aug 21, 2023 2.210 2.346 2.160 2.230 33,829 -0.01(-0.45%)
Aug 18, 2023 2.210 2.420 2.160 2.240 47,836 +0.02(+0.67%)
Aug 17, 2023 2.250 2.340 2.200 2.225 20,399 -0.13(-5.72%)
Aug 16, 2023 2.410 2.410 2.230 2.360 15,354 -0.04(-1.67%)
Aug 15, 2023 2.390 2.520 2.320 2.400 14,932 -0.02(-0.83%)
Aug 14, 2023 2.490 2.490 2.350 2.420 11,144 -0.05(-2.02%)
Aug 11, 2023 2.420 2.530 2.319 2.470 61,640 +0.06(+2.49%)
Aug 10, 2023 2.340 2.610 2.140 2.410 125,941 +0.11(+4.78%)
Aug 09, 2023 2.440 2.503 2.260 2.300 32,042 -0.18(-7.26%)
Aug 08, 2023 2.580 2.640 2.480 2.480 20,145 -0.02(-0.80%)
Aug 07, 2023 2.460 2.760 2.460 2.500 53,476 -0.03(-1.19%)
Aug 04, 2023 2.460 2.580 2.426 2.530 20,891 +0.06(+2.43%)
Aug 03, 2023 2.602 2.646 2.450 2.470 20,948 -0.16(-6.08%)
Aug 02, 2023 2.630 2.670 2.460 2.630 42,490 -0.04(-1.50%)
Aug 01, 2023 2.680 2.780 2.640 2.670 38,094 -0.09(-3.26%)
Jul 31, 2023 2.670 2.847 2.566 2.760 50,724 +0.05(+1.85%)
Jul 28, 2023 2.640 2.880 2.590 2.710 54,679 +0.07(+2.65%)
Jul 27, 2023 2.930 2.980 2.560 2.640 63,147 -0.29(-9.90%)
Jul 26, 2023 3.040 3.163 2.800 2.930 129,418 -0.19(-6.09%)
Jul 25, 2023 3.400 3.750 3.030 3.120 1,944,116 -0.05(-1.58%)
Jul 24, 2023 2.970 3.230 2.760 3.170 62,926 +0.22(+7.46%)
Jul 21, 2023 3.010 3.010 2.710 2.950 32,497 -0.05(-1.67%)
Jul 20, 2023 3.160 3.215 2.970 3.000 12,857 +0.08(+2.74%)
Jul 19, 2023 2.960 3.005 2.910 2.920 20,317 -0.08(-2.67%)
Jul 18, 2023 3.000 3.143 2.900 3.000 11,115 +0.02(+0.67%)
Jul 17, 2023 3.050 3.090 2.974 2.980 6,505 -0.06(-1.97%)
Jul 14, 2023 2.940 3.210 2.910 3.040 34,426 +0.10(+3.40%)
Jul 13, 2023 2.770 3.290 2.770 2.940 97,895 +0.25(+9.29%)
Jul 12, 2023 2.510 2.840 2.480 2.690 51,486 +0.22(+8.91%)
Jul 11, 2023 2.360 2.560 2.270 2.470 38,049 +0.07(+2.92%)
Jul 10, 2023 2.430 2.450 2.350 2.400 35,940 -0.10(-4.00%)
Jul 07, 2023 2.680 2.680 2.220 2.500 88,246 -0.19(-7.06%)
Jul 06, 2023 2.880 2.880 2.606 2.690 40,684 -0.07(-2.54%)
Jul 05, 2023 3.060 3.178 2.620 2.760 80,024 -0.51(-15.60%)
Jul 03, 2023 3.450 3.784 3.100 3.270 64,907 -0.56(-14.51%)
Jun 30, 2023 3.840 3.889 3.329 3.825 51,395 +0.06(+1.69%)
Jun 29, 2023 3.420 4.063 3.307 3.761 20,324 +0.34(+9.98%)
Jun 28, 2023 3.434 3.715 3.420 3.420 10,123 -0.12(-3.39%)
Jun 27, 2023 3.780 3.760 3.359 3.540 14,392 -0.22(-5.84%)
Jun 26, 2023 3.960 4.019 3.600 3.760 5,717 +0.03(+0.74%)
Jun 23, 2023 4.140 4.140 3.732 3.732 14,315 -0.17(-4.31%)
Jun 22, 2023 3.930 4.081 3.900 3.900 6,249 -0.03(-0.73%)
Jun 21, 2023 3.922 3.947 3.900 3.929 10,784 +0.01(+0.18%)
Jun 20, 2023 3.900 4.073 3.900 3.922 8,626 +0.02(+0.55%)
Jun 16, 2023 4.146 4.206 3.900 3.900 3,605 -0.33(-7.71%)
Jun 15, 2023 4.199 4.271 4.147 4.226 6,309 +0.08(+1.91%)
Jun 14, 2023 4.170 4.200 4.115 4.147 1,306 +0.01(+0.16%)
Jun 13, 2023 4.140 4.258 4.080 4.140 4,591 -0.06(-1.43%)
Jun 12, 2023 4.138 4.259 3.994 4.200 4,986 +0.06(+1.49%)
Jun 09, 2023 4.260 4.260 4.138 4.138 3,805 -0.12(-2.86%)
Jun 08, 2023 4.200 4.313 4.140 4.260 14,933 +0.08(+1.79%)
Jun 07, 2023 4.080 4.260 3.960 4.185 6,875 +0.17(+4.10%)
Jun 06, 2023 4.080 4.080 3.876 4.020 5,548 -0.06(-1.47%)
Jun 05, 2023 4.259 4.301 4.008 4.080 4,318 -0.12(-2.86%)
Jun 02, 2023 4.260 4.370 4.018 4.200 16,941 +0.00(+0.00%)
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.