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

Biocorrx Inc (OP: BICX )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 6, 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 (%)
Apr 30, 2018 0.1370 0.1370 0.1100 0.1230 247,943 -0.00(-1.20%)
Apr 27, 2018 0.1300 0.1350 0.1210 0.1245 619,759 -0.01(-7.71%)
Apr 26, 2018 0.1233 0.1350 0.1200 0.1349 573,766 +0.01(+9.41%)
Apr 25, 2018 0.1000 0.1240 0.1000 0.1233 1,150,716 +0.01(+7.31%)
Apr 24, 2018 0.1201 0.1201 0.1050 0.1149 580,223 -0.01(-4.25%)
Apr 23, 2018 0.1208 0.1208 0.1189 0.1200 234,916 -0.00(-0.66%)
Apr 20, 2018 0.1215 0.1215 0.1200 0.1208 190,270 +0.00(+0.67%)
Apr 19, 2018 0.1230 0.1230 0.1200 0.1200 199,095 -0.00(-3.92%)
Apr 18, 2018 0.1275 0.1280 0.1200 0.1249 406,455 -0.00(-2.42%)
Apr 17, 2018 0.1200 0.1300 0.1200 0.1280 42,677 -0.00(-1.54%)
Apr 16, 2018 0.1400 0.1400 0.1250 0.1300 239,349 -0.00(-1.52%)
Apr 13, 2018 0.1300 0.1340 0.1250 0.1320 317,375 +0.00(+1.54%)
Apr 12, 2018 0.1340 0.1346 0.1275 0.1300 141,457 -0.00(-2.33%)
Apr 11, 2018 0.1320 0.1340 0.1320 0.1331 44,558 -0.00(-0.67%)
Apr 10, 2018 0.1390 0.1390 0.1300 0.1340 212,997 -0.00(-0.07%)
Apr 09, 2018 0.1370 0.1440 0.1340 0.1341 435,841 -0.00(-2.12%)
Apr 06, 2018 0.1435 0.1470 0.1300 0.1370 488,705 -0.00(-1.44%)
Apr 05, 2018 0.1390 0.1490 0.1350 0.1390 106,929 -0.00(-0.71%)
Apr 04, 2018 0.1400 0.1400 0.1314 0.1400 176,335 +0.00(+1.08%)
Apr 03, 2018 0.1475 0.1500 0.1350 0.1385 349,738 -0.01(-4.48%)
Apr 02, 2018 0.1328 0.1540 0.1325 0.1450 376,475 +0.01(+9.43%)
Mar 29, 2018 0.1325 0.1325 0.1325 0 -0.00(-1.85%)
Mar 28, 2018 0.1450 0.1450 0.1350 0.1350 146,010 +0.00(+0.00%)
Mar 27, 2018 0.1302 0.1425 0.1276 0.1350 329,634 +0.00(+3.05%)
Mar 26, 2018 0.1325 0.1350 0.1300 0.1310 51,510 -0.00(-2.96%)
Mar 23, 2018 0.1350 0.1400 0.1285 0.1350 258,351 +0.00(+3.69%)
Mar 22, 2018 0.1360 0.1390 0.1300 0.1302 354,396 -0.00(-3.56%)
Mar 21, 2018 0.1383 0.1460 0.1350 0.1350 182,383 -0.00(-3.50%)
Mar 20, 2018 0.1300 0.1400 0.1211 0.1399 521,823 +0.01(+7.45%)
Mar 19, 2018 0.1286 0.1400 0.1286 0.1302 164,944 -0.01(-7.00%)
Mar 16, 2018 0.1400 0.1400 0.1320 0.1400 173,200 +0.00(+0.00%)
Mar 15, 2018 0.1400 0.1400 0.1290 0.1400 55,809 +0.00(+0.00%)
Mar 14, 2018 0.1470 0.1470 0.1271 0.1400 191,949 +0.01(+5.90%)
Mar 13, 2018 0.1300 0.1350 0.1297 0.1322 138,974 +0.00(+0.69%)
Mar 12, 2018 0.1350 0.1350 0.1230 0.1313 221,420 -0.00(-2.74%)
Mar 09, 2018 0.1311 0.1352 0.1200 0.1350 705,787 +0.00(+0.00%)
Mar 08, 2018 0.1400 0.1479 0.1350 0.1350 662,886 -0.01(-3.57%)
Mar 07, 2018 0.1380 0.1485 0.1300 0.1400 142,124 +0.00(+1.45%)
Mar 06, 2018 0.1470 0.1470 0.1370 0.1380 144,323 -0.01(-4.83%)
Mar 05, 2018 0.1400 0.1490 0.1376 0.1450 101,013 +0.01(+5.45%)
Mar 02, 2018 0.1398 0.1500 0.1250 0.1375 568,002 +0.00(+2.61%)
Mar 01, 2018 0.1350 0.1400 0.1251 0.1340 788,058 +0.01(+5.93%)
Feb 28, 2018 0.1445 0.1450 0.1060 0.1265 2,678,381 -0.05(-26.67%)
Feb 27, 2018 0.1550 0.1725 0.1500 0.1725 365,604 +0.02(+15.00%)
Feb 26, 2018 0.1310 0.1700 0.1310 0.1500 869,924 +0.02(+14.50%)
Feb 23, 2018 0.1150 0.1400 0.1150 0.1310 747,637 +0.02(+13.42%)
Feb 22, 2018 0.1340 0.1389 0.1100 0.1155 1,158,224 -0.02(-17.26%)
Feb 21, 2018 0.1495 0.1495 0.1300 0.1396 930,434 -0.01(-6.93%)
Feb 20, 2018 0.1550 0.1700 0.1410 0.1500 409,593 -0.00(-2.60%)
Feb 16, 2018 0.1540 0.1540 0.1540 0 +0.01(+5.77%)
Feb 15, 2018 0.1500 0.1550 0.1410 0.1456 1,117,729 -0.01(-8.43%)
Feb 14, 2018 0.1650 0.1750 0.1410 0.1590 1,191,022 -0.01(-5.92%)
Feb 13, 2018 0.1724 0.1750 0.1610 0.1690 521,089 -0.01(-5.85%)
Feb 12, 2018 0.1732 0.1795 0.1620 0.1795 1,672,746 +0.01(+6.53%)
Feb 09, 2018 0.1857 0.1875 0.1650 0.1685 1,065,618 -0.02(-8.67%)
Feb 08, 2018 0.1800 0.1900 0.1755 0.1845 485,813 -0.00(-0.27%)
Feb 07, 2018 0.1775 0.1990 0.1765 0.1850 789,000 +0.01(+2.78%)
Feb 06, 2018 0.1800 0.1970 0.1710 0.1800 336,599 -0.01(-2.70%)
Feb 05, 2018 0.1898 0.1900 0.1582 0.1850 267,159 +0.00(+2.72%)
Feb 02, 2018 0.1850 0.2000 0.1700 0.1801 499,485 +0.00(+0.06%)
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.