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

Biotricity Inc (OP: BTCY )

0.2691 -0.0209 (-7.21%)
Streaming Delayed Price Updated: 12:45 PM EST, Nov 29, 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 29, 2024 0.2838 0.2880 0.2610 0.2691 6,380 -0.02(-7.21%)
Nov 27, 2024 0.2710 0.3050 0.2710 0.2900 5,477 +0.01(+3.72%)
Nov 26, 2024 0.2850 0.2850 0.2750 0.2796 32,123 -0.03(-9.31%)
Nov 25, 2024 0.2900 0.3100 0.2710 0.3083 48,235 -0.01(-2.13%)
Nov 22, 2024 0.2700 0.3300 0.2683 0.3150 68,044 +0.04(+13.47%)
Nov 21, 2024 0.3149 0.3149 0.2630 0.2776 41,784 -0.04(-11.85%)
Nov 20, 2024 0.3408 0.3519 0.2890 0.3149 102,740 -0.06(-14.89%)
Nov 19, 2024 0.3902 0.4253 0.3700 0.3700 32,599 -0.05(-11.90%)
Nov 18, 2024 0.3901 0.4800 0.3901 0.4200 51,158 -0.03(-6.77%)
Nov 15, 2024 0.3900 0.5200 0.3100 0.4505 84,123 +0.05(+12.62%)
Nov 14, 2024 0.3726 0.4500 0.3202 0.4000 67,046 +0.03(+8.11%)
Nov 13, 2024 0.2900 0.3750 0.2900 0.3700 112,294 +0.07(+23.33%)
Nov 12, 2024 0.2997 0.3400 0.2610 0.3000 247,843 +0.00(+0.17%)
Nov 11, 2024 0.3220 0.3310 0.2178 0.2995 383,359 -0.04(-11.91%)
Nov 08, 2024 0.3457 0.3989 0.3283 0.3400 101,320 -0.02(-5.56%)
Nov 07, 2024 0.3774 0.3980 0.3100 0.3600 86,287 +0.00(+0.06%)
Nov 06, 2024 0.3990 0.3990 0.3229 0.3598 30,476 +0.01(+2.83%)
Nov 05, 2024 0.3598 0.4182 0.3410 0.3499 56,550 -0.01(-2.10%)
Nov 04, 2024 0.4110 0.4158 0.3574 0.3574 135,217 -0.05(-12.83%)
Nov 01, 2024 0.4100 0.4600 0.4100 0.4100 46,651 +0.00(+0.00%)
Oct 31, 2024 0.4320 0.4600 0.4100 0.4100 38,289 -0.03(-7.41%)
Oct 30, 2024 0.5000 0.5000 0.4428 0.4428 35,237 -0.01(-1.60%)
Oct 29, 2024 0.4700 0.5000 0.4311 0.4500 36,809 +0.01(+2.27%)
Oct 28, 2024 0.4311 0.5000 0.4311 0.4400 23,932 -0.01(-2.44%)
Oct 25, 2024 0.4550 0.4600 0.4310 0.4510 11,161 -0.03(-7.01%)
Oct 24, 2024 0.5700 0.5764 0.4762 0.4850 45,502 -0.03(-6.68%)
Oct 23, 2024 0.5700 0.6350 0.4772 0.5197 59,942 -0.05(-8.82%)
Oct 22, 2024 0.4000 0.5700 0.3365 0.5700 216,824 +0.23(+69.64%)
Oct 21, 2024 0.2700 0.3500 0.2650 0.3360 198,124 +0.07(+24.44%)
Oct 18, 2024 0.2230 0.2700 0.2230 0.2700 122,365 +0.04(+15.88%)
Oct 17, 2024 0.2400 0.2650 0.2100 0.2330 93,687 +0.01(+5.91%)
Oct 16, 2024 0.2999 0.2999 0.2100 0.2200 87,100 -0.04(-15.38%)
Oct 15, 2024 0.2453 0.2999 0.2410 0.2600 82,383 +0.00(+1.72%)
Oct 14, 2024 0.2820 0.2900 0.2556 0.2556 12,077 +0.01(+2.20%)
Oct 11, 2024 0.2581 0.2661 0.2501 0.2501 1,172 -0.01(-3.81%)
Oct 10, 2024 0.2511 0.2900 0.2435 0.2600 166,024 +0.00(+0.00%)
Oct 09, 2024 0.2600 0.3200 0.2520 0.2600 148,716 +0.01(+4.00%)
Oct 08, 2024 0.2500 0.2770 0.2500 0.2500 32,625 +0.00(+0.00%)
Oct 07, 2024 0.2900 0.2900 0.2500 0.2500 119,091 -0.05(-17.38%)
Oct 04, 2024 0.2900 0.3100 0.2801 0.3026 66,319 +0.04(+16.30%)
Oct 03, 2024 0.3001 0.3001 0.2602 0.2602 35,945 -0.04(-13.27%)
Oct 02, 2024 0.2200 0.3375 0.1860 0.3000 268,421 +0.10(+50.00%)
Oct 01, 2024 0.2301 0.2398 0.1930 0.2000 83,145 -0.04(-14.93%)
Sep 30, 2024 0.2100 0.2670 0.2100 0.2351 20,928 -0.01(-5.96%)
Sep 27, 2024 0.2630 0.2997 0.2400 0.2500 66,387 -0.03(-9.84%)
Sep 26, 2024 0.3000 0.3000 0.2610 0.2773 21,621 -0.01(-3.28%)
Sep 25, 2024 0.2520 0.3200 0.2510 0.2867 37,751 +0.01(+2.39%)
Sep 24, 2024 0.3000 0.3000 0.2600 0.2800 23,211 -0.02(-6.04%)
Sep 23, 2024 0.3200 0.3450 0.2980 0.2980 61,275 -0.02(-6.88%)
Sep 20, 2024 0.3350 0.3400 0.3000 0.3200 32,954 +0.02(+6.67%)
Sep 19, 2024 0.3100 0.3500 0.3000 0.3000 96,606 -0.01(-4.15%)
Sep 18, 2024 0.3300 0.3300 0.3100 0.3130 15,654 -0.01(-4.28%)
Sep 17, 2024 0.3413 0.3498 0.3000 0.3270 16,460 +0.00(+0.00%)
Sep 16, 2024 0.3585 0.3738 0.3251 0.3270 6,763 -0.06(-15.94%)
Sep 13, 2024 0.4097 0.4097 0.3500 0.3890 27,972 +0.02(+5.14%)
Sep 12, 2024 0.3602 0.3800 0.3600 0.3700 9,590 +0.00(+0.54%)
Sep 11, 2024 0.3700 0.4097 0.3567 0.3680 4,606 +0.01(+2.68%)
Sep 10, 2024 0.3700 0.3920 0.3500 0.3584 19,180 -0.01(-3.19%)
Sep 09, 2024 0.3867 0.3938 0.3702 0.3702 2,133 -0.02(-4.27%)
Sep 06, 2024 0.3701 0.3979 0.3701 0.3867 2,463 -0.01(-2.84%)
Sep 05, 2024 0.3999 0.4180 0.3790 0.3980 30,886 +0.01(+1.79%)
Sep 04, 2024 0.3999 0.4098 0.3820 0.3910 4,479 -0.02(-4.63%)
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.