Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotricity Inc (NQ: BTCY )

0.4821 -0.0279 (-5.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 23, 2023 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 (%)
Mar 22, 2023 0.5300 0.5500 0.5000 0.5100 46,414 -0.03(-5.56%)
Mar 21, 2023 0.5800 0.5900 0.5130 0.5400 203,706 -0.05(-8.47%)
Mar 20, 2023 0.6300 0.6650 0.5512 0.5900 74,190 -0.04(-6.35%)
Mar 17, 2023 0.6200 0.6499 0.6100 0.6300 18,746 +0.01(+1.60%)
Mar 16, 2023 0.6500 0.6866 0.6200 0.6201 28,537 -0.00(-0.78%)
Mar 15, 2023 0.6300 0.6602 0.6250 0.6250 70,811 +0.00(+0.16%)
Mar 14, 2023 0.6300 0.6700 0.6200 0.6240 80,605 -0.02(-2.50%)
Mar 13, 2023 0.6400 0.6700 0.6400 0.6400 113,665 +0.00(+0.00%)
Mar 10, 2023 0.6600 0.7030 0.6400 0.6400 40,906 -0.03(-4.48%)
Mar 09, 2023 0.6800 0.6900 0.6600 0.6700 15,597 -0.03(-4.29%)
Mar 08, 2023 0.6800 0.7297 0.6699 0.7000 21,455 +0.03(+4.51%)
Mar 07, 2023 0.6800 0.7300 0.6000 0.6698 116,933 -0.05(-6.73%)
Mar 06, 2023 0.7596 0.7596 0.7010 0.7181 28,321 -0.04(-5.45%)
Mar 03, 2023 0.7300 0.7595 0.7100 0.7595 49,647 +0.01(+1.89%)
Mar 02, 2023 0.7250 0.7598 0.7231 0.7454 46,919 +0.02(+3.07%)
Mar 01, 2023 0.7032 0.7675 0.7032 0.7232 24,138 -0.00(-0.25%)
Feb 28, 2023 0.7100 0.7500 0.7000 0.7250 80,550 +0.02(+2.11%)
Feb 27, 2023 0.7200 0.7250 0.7100 0.7100 31,721 -0.01(-1.53%)
Feb 24, 2023 0.7650 0.7650 0.7200 0.7210 69,979 -0.03(-4.52%)
Feb 23, 2023 0.7400 0.7850 0.7300 0.7551 98,940 +0.04(+4.88%)
Feb 22, 2023 0.6853 0.7399 0.6801 0.7200 59,036 +0.02(+3.42%)
Feb 21, 2023 0.7408 0.7591 0.6800 0.6962 177,479 -0.06(-7.84%)
Feb 17, 2023 0.8280 0.8300 0.7500 0.7554 129,847 -0.07(-8.77%)
Feb 16, 2023 0.8500 0.8700 0.7770 0.8280 693,723 +0.15(+21.76%)
Feb 15, 2023 0.7020 0.7020 0.6601 0.6800 48,616 -0.02(-3.33%)
Feb 14, 2023 0.7000 0.7200 0.6900 0.7034 38,862 +0.00(+0.47%)
Feb 13, 2023 0.7500 0.7500 0.6888 0.7001 58,208 -0.05(-6.49%)
Feb 10, 2023 0.8000 0.8000 0.7308 0.7487 47,033 -0.03(-4.01%)
Feb 09, 2023 0.7893 0.7991 0.7609 0.7800 16,230 -0.01(-0.98%)
Feb 08, 2023 0.7735 0.8000 0.7609 0.7877 57,254 -0.01(-1.54%)
Feb 07, 2023 0.7800 0.8100 0.7751 0.8000 28,088 -0.01(-1.23%)
Feb 06, 2023 0.7800 0.8400 0.7800 0.8100 33,357 +0.01(+1.00%)
Feb 03, 2023 0.8400 0.8897 0.8001 0.8020 197,353 +0.01(+1.52%)
Feb 02, 2023 0.7977 0.8198 0.7110 0.7900 169,404 -0.03(-3.66%)
Feb 01, 2023 0.8100 0.8500 0.8001 0.8200 59,709 -0.02(-2.03%)
Jan 31, 2023 0.7700 0.8700 0.7700 0.8370 106,043 +0.06(+7.31%)
Jan 30, 2023 0.8000 0.8190 0.7498 0.7800 145,672 -0.03(-4.27%)
Jan 27, 2023 0.8800 0.8850 0.8000 0.8148 254,904 -0.07(-7.70%)
Jan 26, 2023 0.8725 0.9700 0.8000 0.8828 2,134,098 +0.10(+13.47%)
Jan 25, 2023 0.7930 0.7931 0.7232 0.7780 83,956 -0.02(-2.75%)
Jan 24, 2023 0.7564 0.8000 0.7529 0.8000 65,809 +0.02(+2.59%)
Jan 23, 2023 0.7865 0.8200 0.7401 0.7798 77,508 +0.01(+1.81%)
Jan 20, 2023 0.7308 0.8100 0.7308 0.7659 80,288 +0.03(+4.15%)
Jan 19, 2023 0.8034 0.8034 0.7308 0.7354 94,902 -0.02(-2.18%)
Jan 18, 2023 0.7900 0.8150 0.7065 0.7518 38,201 -0.05(-5.79%)
Jan 17, 2023 0.7300 0.8227 0.7160 0.7980 149,421 +0.07(+9.00%)
Jan 13, 2023 0.6619 0.7500 0.6619 0.7321 47,670 +0.03(+4.59%)
Jan 12, 2023 0.6970 0.7200 0.6627 0.7000 60,068 -0.01(-1.70%)
Jan 11, 2023 0.7200 0.7323 0.7121 0.7121 37,110 -0.01(-0.70%)
Jan 10, 2023 0.7337 0.7400 0.6650 0.7171 76,704 +0.03(+3.93%)
Jan 09, 2023 0.6500 0.7500 0.6211 0.6900 170,209 +0.04(+5.81%)
Jan 06, 2023 0.5775 0.7200 0.5501 0.6521 156,116 +0.10(+18.56%)
Jan 05, 2023 0.4589 0.5599 0.4521 0.5500 135,796 +0.10(+21.55%)
Jan 04, 2023 0.4491 0.4599 0.4361 0.4525 115,434 +0.02(+3.50%)
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.