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

Biotricity Inc (NQ: BTCY )

1.450 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2022 5.340 5.340 4.800 4.800 8,048 -0.12(-2.44%)
Sep 29, 2022 4.979 5.100 4.650 4.920 4,428 +0.06(+1.23%)
Sep 28, 2022 4.681 5.314 4.680 4.860 17,450 +0.18(+3.85%)
Sep 27, 2022 4.853 5.378 4.500 4.680 22,289 -0.39(-7.77%)
Sep 26, 2022 5.578 5.578 4.801 5.074 6,083 -0.49(-8.85%)
Sep 23, 2022 4.860 5.567 4.625 5.567 25,548 +0.18(+3.41%)
Sep 22, 2022 6.060 6.060 5.113 5.383 20,741 -0.35(-6.03%)
Sep 21, 2022 6.000 6.095 5.701 5.729 11,461 -0.21(-3.56%)
Sep 20, 2022 6.540 6.600 5.940 5.940 15,086 -0.48(-7.48%)
Sep 19, 2022 6.780 6.780 6.308 6.420 11,526 -0.48(-6.96%)
Sep 16, 2022 6.120 6.900 6.060 6.900 23,716 +0.78(+12.75%)
Sep 15, 2022 6.060 6.300 6.060 6.120 3,234 +0.12(+2.00%)
Sep 14, 2022 6.120 6.480 6.000 6.000 5,764 -0.24(-3.85%)
Sep 13, 2022 6.000 6.420 5.940 6.240 7,111 +0.24(+4.00%)
Sep 12, 2022 6.120 6.240 6.000 6.000 2,654 -0.12(-1.96%)
Sep 09, 2022 6.180 6.420 6.000 6.120 6,713 +0.06(+0.99%)
Sep 08, 2022 6.360 6.380 6.000 6.060 4,679 -0.30(-4.72%)
Sep 07, 2022 6.180 6.360 5.940 6.360 21,254 +0.36(+6.00%)
Sep 06, 2022 6.540 6.628 5.940 6.000 16,019 -0.54(-8.26%)
Sep 02, 2022 6.960 7.080 6.395 6.540 10,596 -0.30(-4.39%)
Sep 01, 2022 6.900 7.060 6.721 6.840 5,394 +0.12(+1.79%)
Aug 31, 2022 6.900 6.900 6.720 6.720 5,276 -0.12(-1.75%)
Aug 30, 2022 6.720 6.900 6.540 6.840 6,620 +0.30(+4.59%)
Aug 29, 2022 6.480 6.720 6.480 6.540 3,981 -0.06(-0.89%)
Aug 26, 2022 6.900 6.900 6.401 6.599 3,644 -0.18(-2.67%)
Aug 25, 2022 6.840 6.900 6.720 6.780 5,867 -0.12(-1.74%)
Aug 24, 2022 6.420 6.900 6.420 6.900 4,654 +0.51(+7.98%)
Aug 23, 2022 6.360 6.480 6.360 6.390 4,477 +0.03(+0.47%)
Aug 22, 2022 7.020 7.080 6.300 6.360 7,143 -0.42(-6.19%)
Aug 19, 2022 6.660 7.499 6.660 6.780 11,771 +0.12(+1.80%)
Aug 18, 2022 6.840 6.848 6.540 6.660 7,687 -0.12(-1.77%)
Aug 17, 2022 6.780 6.900 6.660 6.780 10,165 +0.06(+0.89%)
Aug 16, 2022 7.080 7.200 6.720 6.720 10,886 -0.48(-6.67%)
Aug 15, 2022 7.200 7.200 6.840 7.200 7,400 +0.00(+0.00%)
Aug 12, 2022 7.320 7.320 7.019 7.200 6,226 +0.06(+0.84%)
Aug 11, 2022 7.020 7.200 6.900 7.140 6,215 +0.06(+0.85%)
Aug 10, 2022 7.380 7.499 7.080 7.080 7,771 -0.30(-4.07%)
Aug 09, 2022 7.500 7.619 7.320 7.380 7,092 -0.30(-3.91%)
Aug 08, 2022 7.320 7.680 7.110 7.680 11,687 +0.36(+4.92%)
Aug 05, 2022 7.320 7.380 6.960 7.320 18,929 +0.00(+0.00%)
Aug 04, 2022 7.800 7.800 6.900 7.320 12,941 +0.00(+0.00%)
Aug 03, 2022 6.720 7.620 6.720 7.320 19,702 +0.72(+10.91%)
Aug 02, 2022 6.480 6.780 6.480 6.600 28,502 +0.12(+1.85%)
Aug 01, 2022 7.080 7.080 6.420 6.480 21,566 -0.42(-6.09%)
Jul 29, 2022 7.140 7.200 6.540 6.900 24,723 -0.30(-4.17%)
Jul 28, 2022 7.500 7.500 7.140 7.200 5,493 -0.18(-2.44%)
Jul 27, 2022 8.040 8.040 7.320 7.380 10,913 -0.66(-8.21%)
Jul 26, 2022 8.100 8.100 8.040 8.040 5,613 -0.18(-2.19%)
Jul 25, 2022 8.340 9.060 8.160 8.220 4,915 +0.06(+0.74%)
Jul 22, 2022 8.760 8.760 8.160 8.160 7,728 -0.78(-8.72%)
Jul 21, 2022 8.400 9.240 8.400 8.940 14,354 +0.66(+7.97%)
Jul 20, 2022 8.280 8.640 8.241 8.280 5,813 +0.36(+4.55%)
Jul 19, 2022 8.460 8.460 7.680 7.920 7,720 -0.24(-2.94%)
Jul 18, 2022 8.220 8.700 8.040 8.160 10,423 +0.00(+0.00%)
Jul 15, 2022 8.100 8.391 8.100 8.160 2,049 +0.06(+0.74%)
Jul 14, 2022 8.340 8.400 8.100 8.100 3,168 -0.24(-2.88%)
Jul 13, 2022 8.100 8.400 8.100 8.340 2,780 +0.36(+4.51%)
Jul 12, 2022 8.820 8.820 7.380 7.980 13,113 -0.96(-10.74%)
Jul 11, 2022 9.060 9.180 8.904 8.940 4,354 -0.06(-0.67%)
Jul 08, 2022 8.880 9.223 8.726 9.000 8,674 +0.00(+0.00%)
Jul 07, 2022 9.180 9.479 8.820 9.000 11,500 -0.18(-1.96%)
Jul 06, 2022 9.420 9.540 9.180 9.180 5,820 -0.42(-4.37%)
Jul 05, 2022 10.26 10.26 9.186 9.600 9,243 -0.90(-8.57%)
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.