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 (%)
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%)
Oct 02, 2023 2.080 2.160 2.080 2.130 3,284 -0.01(-0.47%)
Sep 29, 2023 2.170 2.170 2.059 2.140 7,687 +0.03(+1.42%)
Sep 28, 2023 2.130 2.180 2.080 2.110 3,967 -0.03(-1.40%)
Sep 27, 2023 2.200 2.200 2.060 2.140 12,530 +0.01(+0.47%)
Sep 26, 2023 2.266 2.266 2.050 2.130 5,518 +0.09(+4.41%)
Sep 25, 2023 2.120 2.160 2.000 2.040 11,460 -0.15(-6.85%)
Sep 22, 2023 2.209 2.373 2.160 2.190 13,769 -0.02(-0.90%)
Sep 21, 2023 2.130 2.355 2.100 2.210 26,938 +0.03(+1.38%)
Sep 20, 2023 2.170 2.430 2.150 2.180 27,282 +0.00(+0.00%)
Sep 19, 2023 2.185 2.185 2.110 2.180 1,184 +0.02(+0.93%)
Sep 18, 2023 2.200 2.260 2.065 2.160 15,202 +0.06(+2.86%)
Sep 15, 2023 2.060 2.170 2.060 2.100 13,763 +0.01(+0.48%)
Sep 14, 2023 1.950 2.202 1.950 2.090 68,078 +0.08(+3.98%)
Sep 13, 2023 2.050 2.130 2.010 2.010 9,307 -0.07(-3.37%)
Sep 12, 2023 2.159 2.200 2.040 2.080 9,159 -0.03(-1.42%)
Sep 11, 2023 1.989 2.140 1.989 2.110 9,096 +0.03(+1.44%)
Sep 08, 2023 2.023 2.150 1.980 2.080 55,893 -0.07(-3.26%)
Sep 07, 2023 2.260 2.260 2.065 2.150 28,308 -0.01(-0.46%)
Sep 06, 2023 2.040 2.230 1.960 2.160 44,464 +0.09(+4.35%)
Sep 05, 2023 2.000 2.280 1.950 2.070 71,789 +0.01(+0.49%)
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.