Skip to main content

Biotricity Inc (NQ: BTCY )

0.9500 -0.0400 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.9700 0.9995 0.9162 0.9500 88,932 -0.04(-4.04%)
Jun 20, 2024 0.9973 1.020 0.9426 0.9900 35,581 +0.05(+5.60%)
Jun 18, 2024 0.8823 0.9700 0.8823 0.9375 36,691 +0.02(+1.75%)
Jun 17, 2024 0.8901 0.9214 0.8901 0.9214 16,888 +0.05(+6.16%)
Jun 14, 2024 0.9301 0.9301 0.7811 0.8679 81,429 -0.06(-6.68%)
Jun 13, 2024 0.9098 0.9699 0.9098 0.9300 18,856 +0.02(+2.21%)
Jun 12, 2024 0.9700 0.9900 0.9000 0.9099 70,251 -0.06(-6.20%)
Jun 11, 2024 0.9800 0.9899 0.9502 0.9700 23,169 -0.01(-1.02%)
Jun 10, 2024 1.050 1.051 0.9600 0.9800 27,929 -0.10(-9.26%)
Jun 07, 2024 1.060 1.087 1.014 1.080 19,763 +0.02(+1.89%)
Jun 06, 2024 1.060 1.060 0.9900 1.060 46,596 +0.05(+4.95%)
Jun 05, 2024 1.000 1.073 0.9598 1.010 134,357 -0.02(-1.94%)
Jun 04, 2024 1.120 1.190 1.010 1.030 26,274 -0.04(-3.74%)
Jun 03, 2024 1.130 1.210 1.050 1.070 136,823 +0.00(+0.00%)
May 31, 2024 1.110 1.150 1.070 1.070 36,913 -0.03(-2.73%)
May 30, 2024 1.290 1.300 1.090 1.100 313,052 -0.04(-3.51%)
May 29, 2024 1.210 1.210 1.130 1.140 16,391 -0.04(-3.39%)
May 28, 2024 1.190 1.190 1.120 1.180 52,172 -0.01(-0.84%)
May 24, 2024 1.222 1.230 1.150 1.190 39,118 -0.02(-1.65%)
May 23, 2024 1.240 1.270 1.150 1.210 27,922 -0.03(-2.42%)
May 22, 2024 1.100 1.240 1.075 1.240 47,369 +0.14(+12.73%)
May 21, 2024 1.050 1.106 1.020 1.100 88,288 +0.08(+7.84%)
May 20, 2024 1.050 1.060 0.9854 1.020 77,489 -0.04(-3.77%)
May 17, 2024 1.090 1.090 1.030 1.060 16,775 +0.01(+0.58%)
May 16, 2024 1.120 1.120 1.000 1.054 101,813 -0.09(-7.55%)
May 15, 2024 1.120 1.180 1.120 1.140 14,669 +0.02(+1.79%)
May 14, 2024 1.110 1.200 1.090 1.120 39,435 +0.03(+2.75%)
May 13, 2024 1.230 1.230 1.077 1.090 91,466 -0.14(-11.02%)
May 10, 2024 1.200 1.240 1.200 1.225 16,600 +0.02(+1.24%)
May 09, 2024 1.240 1.240 1.200 1.210 55,221 -0.01(-0.41%)
May 08, 2024 1.210 1.215 1.200 1.215 10,192 +0.02(+1.25%)
May 07, 2024 1.200 1.225 1.200 1.200 38,496 +0.00(+0.00%)
May 06, 2024 1.250 1.290 1.200 1.200 52,251 -0.05(-4.00%)
May 03, 2024 1.310 1.330 1.250 1.250 55,857 -0.05(-4.01%)
May 02, 2024 1.350 1.350 1.270 1.302 43,738 -0.07(-4.95%)
May 01, 2024 1.330 1.400 1.330 1.370 69,420 +0.03(+2.24%)
Apr 30, 2024 1.310 1.364 1.280 1.340 66,897 +0.03(+2.29%)
Apr 29, 2024 1.250 1.320 1.250 1.310 136,291 +0.03(+2.34%)
Apr 26, 2024 1.330 1.334 1.220 1.280 131,660 -0.02(-1.54%)
Apr 25, 2024 1.410 1.410 1.300 1.300 200,368 -0.09(-6.47%)
Apr 24, 2024 1.570 1.570 1.300 1.390 151,578 -0.06(-4.14%)
Apr 23, 2024 1.500 1.600 1.390 1.450 193,189 -0.01(-0.68%)
Apr 22, 2024 1.390 1.580 1.315 1.460 103,418 +0.11(+8.14%)
Apr 19, 2024 1.480 1.480 1.350 1.350 105,419 -0.13(-8.78%)
Apr 18, 2024 1.340 1.496 1.280 1.480 143,515 +0.21(+16.54%)
Apr 17, 2024 1.200 1.370 1.200 1.270 88,833 +0.07(+5.83%)
Apr 16, 2024 1.420 1.420 1.120 1.200 214,512 -0.14(-10.45%)
Apr 15, 2024 1.170 1.510 1.160 1.340 563,889 +0.19(+16.52%)
Apr 12, 2024 1.140 1.200 1.140 1.150 18,297 +0.02(+1.77%)
Apr 11, 2024 1.190 1.195 1.120 1.130 44,026 -0.06(-5.04%)
Apr 10, 2024 1.120 1.190 1.120 1.190 35,539 +0.06(+5.31%)
Apr 09, 2024 1.200 1.200 1.130 1.130 18,613 -0.07(-5.83%)
Apr 08, 2024 1.340 1.340 1.160 1.200 42,917 -0.11(-8.40%)
Apr 05, 2024 1.290 1.320 1.220 1.310 52,976 +0.01(+0.89%)
Apr 04, 2024 1.315 1.350 1.270 1.298 52,799 -0.03(-2.37%)
Apr 03, 2024 1.350 1.350 1.290 1.330 49,499 +0.01(+0.76%)
Apr 02, 2024 1.420 1.435 1.260 1.320 102,066 -0.11(-7.69%)
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.