Biotricity Inc (NQ: BTCY )

1.280 +0.060 (+4.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 1.220 1.280 1.185 1.280 70,125 +0.06(+4.92%)
Aug 05, 2022 1.220 1.230 1.160 1.220 113,574 +0.00(+0.00%)
Aug 04, 2022 1.300 1.300 1.150 1.220 77,648 +0.00(+0.00%)
Aug 03, 2022 1.120 1.270 1.120 1.220 118,212 +0.12(+10.91%)
Aug 02, 2022 1.080 1.130 1.080 1.100 171,016 +0.02(+1.85%)
Aug 01, 2022 1.180 1.180 1.070 1.080 129,399 -0.07(-6.09%)
Jul 29, 2022 1.190 1.200 1.090 1.150 148,342 -0.05(-4.17%)
Jul 28, 2022 1.250 1.250 1.190 1.200 32,959 -0.03(-2.44%)
Jul 27, 2022 1.340 1.340 1.220 1.230 65,481 -0.11(-8.21%)
Jul 26, 2022 1.350 1.350 1.340 1.340 33,683 -0.03(-2.19%)
Jul 25, 2022 1.390 1.510 1.360 1.370 29,491 +0.01(+0.74%)
Jul 22, 2022 1.460 1.460 1.360 1.360 46,373 -0.13(-8.72%)
Jul 21, 2022 1.400 1.540 1.400 1.490 86,128 +0.11(+7.97%)
Jul 20, 2022 1.380 1.440 1.373 1.380 34,881 +0.06(+4.55%)
Jul 19, 2022 1.410 1.410 1.280 1.320 46,325 -0.04(-2.94%)
Jul 18, 2022 1.370 1.450 1.340 1.360 62,538 +0.00(+0.00%)
Jul 15, 2022 1.350 1.399 1.350 1.360 12,297 +0.01(+0.74%)
Jul 14, 2022 1.390 1.400 1.350 1.350 19,010 -0.04(-2.88%)
Jul 13, 2022 1.350 1.400 1.350 1.390 16,680 +0.06(+4.51%)
Jul 12, 2022 1.470 1.470 1.230 1.330 78,679 -0.16(-10.74%)
Jul 11, 2022 1.510 1.530 1.484 1.490 26,126 -0.01(-0.67%)
Jul 08, 2022 1.480 1.537 1.454 1.500 52,048 +0.00(+0.00%)
Jul 07, 2022 1.530 1.580 1.470 1.500 69,003 -0.03(-1.96%)
Jul 06, 2022 1.570 1.590 1.530 1.530 34,923 -0.07(-4.38%)
Jul 05, 2022 1.710 1.710 1.531 1.600 55,463 -0.15(-8.57%)
Jul 01, 2022 1.750 1.880 1.660 1.750 109,236 -0.02(-1.13%)
Jun 30, 2022 1.910 1.923 1.650 1.770 237,687 +0.04(+2.31%)
Jun 29, 2022 1.590 1.730 1.540 1.730 298,407 +0.19(+12.34%)
Jun 28, 2022 1.300 1.610 1.120 1.540 238,081 +0.24(+18.46%)
Jun 27, 2022 1.300 1.330 1.200 1.300 146,455 +0.00(+0.00%)
Jun 24, 2022 1.170 1.300 1.108 1.300 129,449 +0.17(+15.04%)
Jun 23, 2022 1.130 1.150 1.105 1.130 62,411 +0.00(+0.00%)
Jun 22, 2022 1.150 1.150 1.110 1.130 57,708 -0.02(-1.74%)
Jun 21, 2022 1.110 1.150 1.081 1.150 42,394 -0.02(-1.71%)
Jun 17, 2022 1.150 1.200 1.040 1.170 142,521 +0.03(+2.63%)
Jun 16, 2022 1.140 1.300 1.123 1.140 72,177 +0.00(+0.00%)
Jun 15, 2022 1.040 1.240 1.030 1.140 354,101 +0.10(+9.62%)
Jun 14, 2022 1.080 1.080 1.035 1.040 25,081 -0.04(-3.70%)
Jun 13, 2022 1.190 1.200 1.020 1.080 133,278 -0.12(-10.00%)
Jun 10, 2022 1.190 1.220 1.140 1.200 14,258 -0.02(-1.64%)
Jun 09, 2022 1.230 1.263 1.168 1.220 27,650 -0.01(-0.81%)
Jun 08, 2022 1.240 1.330 1.200 1.230 50,614 -0.09(-6.82%)
Jun 07, 2022 1.290 1.340 1.280 1.320 35,420 +0.01(+0.76%)
Jun 06, 2022 1.270 1.338 1.249 1.310 33,140 +0.05(+4.36%)
Jun 03, 2022 1.290 1.340 1.230 1.255 47,505 -0.03(-2.69%)
Jun 02, 2022 1.246 1.380 1.222 1.290 105,029 +0.08(+6.61%)
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.