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

Biotricity Inc (NQ: BTCY )

0.8911 +0.0096 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 0.8900 0.9100 0.8900 0.8911 46,396 +0.01(+1.09%)
Jul 16, 2024 0.8675 0.8950 0.8500 0.8815 29,148 +0.01(+0.74%)
Jul 15, 2024 0.9100 0.9200 0.8511 0.8750 64,485 -0.01(-1.13%)
Jul 12, 2024 0.9200 0.9699 0.8800 0.8850 246,110 -0.01(-1.64%)
Jul 11, 2024 0.8260 1.010 0.8001 0.8998 384,346 +0.12(+16.01%)
Jul 10, 2024 0.7400 0.7998 0.7003 0.7756 71,940 +0.05(+6.25%)
Jul 09, 2024 0.7954 0.8098 0.7300 0.7300 76,290 -0.04(-5.19%)
Jul 08, 2024 0.8600 0.8600 0.7500 0.7700 91,992 +0.00(+0.57%)
Jul 05, 2024 0.8000 0.8300 0.7656 0.7656 39,200 -0.02(-2.52%)
Jul 03, 2024 0.7700 0.8965 0.7100 0.7854 62,539 +0.03(+3.34%)
Jul 02, 2024 0.8000 0.8470 0.7506 0.7600 71,919 -0.04(-4.88%)
Jul 01, 2024 0.8800 0.8978 0.7990 0.7990 55,409 -0.10(-11.19%)
Jun 28, 2024 0.9400 0.9498 0.8611 0.8997 53,913 -0.03(-2.94%)
Jun 27, 2024 0.9400 0.9567 0.8500 0.9270 49,169 +0.06(+6.55%)
Jun 26, 2024 0.9400 0.9438 0.8601 0.8700 65,468 -0.02(-2.25%)
Jun 25, 2024 0.9100 0.9200 0.8800 0.8900 22,746 -0.05(-5.22%)
Jun 24, 2024 0.9300 1.000 0.9021 0.9390 52,342 -0.01(-1.16%)
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%)
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.