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

Biotricity Inc (NQ: BTCY )

1.225 +0.015 (+1.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Dec 29, 2023 1.220 1.325 1.150 1.150 19,595 -0.07(-5.74%)
Dec 28, 2023 1.350 1.405 1.220 1.220 41,638 -0.15(-10.95%)
Dec 27, 2023 1.400 1.526 1.370 1.370 32,387 -0.03(-2.14%)
Dec 26, 2023 1.110 1.400 1.110 1.400 41,949 +0.30(+27.27%)
Dec 22, 2023 1.060 1.120 1.060 1.100 26,998 +0.02(+1.85%)
Dec 21, 2023 1.080 1.130 1.050 1.080 26,885 +0.00(+0.00%)
Dec 20, 2023 1.030 1.140 1.000 1.080 187,034 +0.03(+2.86%)
Dec 19, 2023 0.9605 1.080 0.9605 1.050 38,305 +0.05(+5.00%)
Dec 18, 2023 1.030 1.030 0.9505 1.000 16,971 +0.01(+1.01%)
Dec 15, 2023 0.9600 1.080 0.9110 0.9900 39,456 -0.01(-0.74%)
Dec 14, 2023 1.000 1.160 0.9511 0.9974 35,325 -0.02(-2.22%)
Dec 13, 2023 0.9900 1.070 0.9500 1.020 43,406 +0.01(+0.73%)
Dec 12, 2023 0.9600 1.060 0.9500 1.013 17,072 +0.04(+3.85%)
Dec 11, 2023 1.070 1.079 0.9500 0.9751 16,302 -0.10(-9.71%)
Dec 08, 2023 1.100 1.110 1.020 1.080 19,162 -0.02(-1.82%)
Dec 07, 2023 1.020 1.160 0.9900 1.100 42,821 +0.06(+5.77%)
Dec 06, 2023 0.9800 1.045 0.9500 1.040 22,628 +0.05(+4.52%)
Dec 05, 2023 1.000 1.050 0.9500 0.9950 19,225 -0.02(-1.97%)
Dec 04, 2023 0.9200 1.039 0.9100 1.015 54,431 +0.12(+13.92%)
Dec 01, 2023 0.8900 0.9500 0.8900 0.8910 36,489 +0.01(+1.25%)
Nov 30, 2023 0.9400 0.9834 0.8200 0.8800 28,734 -0.07(-7.37%)
Nov 29, 2023 0.8100 0.9650 0.8100 0.9500 123,551 +0.14(+17.25%)
Nov 28, 2023 0.8606 0.8750 0.8102 0.8102 6,687 -0.05(-5.79%)
Nov 27, 2023 0.9000 0.9100 0.8418 0.8600 9,171 -0.06(-6.99%)
Nov 24, 2023 0.8801 0.9276 0.8801 0.9246 1,997 +0.04(+5.07%)
Nov 22, 2023 0.9200 0.9400 0.7845 0.8800 15,534 -0.03(-3.30%)
Nov 21, 2023 0.9800 0.9880 0.9000 0.9100 12,966 -0.04(-4.21%)
Nov 20, 2023 0.9401 0.9720 0.9200 0.9500 10,404 -0.04(-4.04%)
Nov 17, 2023 0.9450 1.000 0.9450 0.9900 10,510 +0.04(+4.32%)
Nov 16, 2023 0.9588 0.9799 0.9075 0.9490 9,426 +0.05(+5.44%)
Nov 15, 2023 0.9000 0.9800 0.8163 0.9000 14,324 +0.00(+0.01%)
Nov 14, 2023 0.7800 0.9880 0.7800 0.8999 25,355 +0.05(+5.87%)
Nov 13, 2023 0.8700 0.9199 0.8099 0.8500 16,533 -0.04(-4.39%)
Nov 10, 2023 0.8317 0.8932 0.7802 0.8890 29,575 +0.06(+7.12%)
Nov 09, 2023 0.8862 0.8900 0.7007 0.8299 48,468 -0.06(-6.75%)
Nov 08, 2023 0.9500 0.9924 0.8700 0.8900 17,937 -0.04(-4.12%)
Nov 07, 2023 0.9600 0.9900 0.7200 0.9282 95,371 -0.02(-2.29%)
Nov 06, 2023 1.000 1.006 0.9154 0.9500 52,402 -0.03(-3.35%)
Nov 03, 2023 1.000 1.010 0.9754 0.9829 34,073 -0.03(-2.68%)
Nov 02, 2023 1.000 1.038 1.000 1.010 28,078 +0.01(+1.00%)
Nov 01, 2023 1.075 1.078 0.9491 1.000 84,401 -0.09(-8.26%)
Oct 31, 2023 1.140 1.210 1.060 1.090 51,755 -0.03(-2.68%)
Oct 30, 2023 1.370 1.380 1.060 1.120 60,698 -0.27(-19.42%)
Oct 27, 2023 1.910 1.940 1.180 1.390 135,884 -0.54(-27.98%)
Oct 26, 2023 1.930 1.990 1.857 1.930 6,574 +0.03(+1.58%)
Oct 25, 2023 1.950 1.970 1.900 1.900 2,987 -0.12(-5.94%)
Oct 24, 2023 1.940 2.020 1.940 2.020 3,927 +0.05(+2.80%)
Oct 23, 2023 2.030 2.030 1.910 1.965 3,983 -0.04(-2.24%)
Oct 20, 2023 2.110 2.150 1.995 2.010 15,903 -0.14(-6.51%)
Oct 19, 2023 2.140 2.160 2.090 2.150 3,124 +0.01(+0.47%)
Oct 18, 2023 2.080 2.140 2.080 2.140 5,360 +0.06(+2.88%)
Oct 17, 2023 2.090 2.180 2.070 2.080 12,273 -0.05(-2.35%)
Oct 16, 2023 2.135 2.210 2.065 2.130 6,279 -0.03(-1.39%)
Oct 13, 2023 2.130 2.210 2.130 2.160 5,737 +0.01(+0.47%)
Oct 12, 2023 2.140 2.180 2.060 2.150 15,639 +0.02(+0.94%)
Oct 11, 2023 2.180 2.180 2.080 2.130 3,152 -0.02(-0.93%)
Oct 10, 2023 2.120 2.190 2.070 2.150 9,057 +0.03(+1.42%)
Oct 09, 2023 2.010 2.120 2.000 2.120 3,749 +0.04(+1.92%)
Oct 06, 2023 2.060 2.100 2.020 2.080 5,369 -0.03(-1.42%)
Oct 05, 2023 2.130 2.150 2.050 2.110 12,405 -0.01(-0.47%)
Oct 04, 2023 2.100 2.150 2.000 2.120 4,392 -0.02(-0.93%)
Oct 03, 2023 2.130 2.220 2.130 2.140 13,202 +0.01(+0.47%)
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.