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 )

0.6897 -0.0203 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 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 (%)
Jun 09, 2023 0.7100 0.7100 0.6897 0.6897 22,830 -0.02(-2.86%)
Jun 08, 2023 0.7000 0.7188 0.6900 0.7100 89,603 +0.01(+1.79%)
Jun 07, 2023 0.6800 0.7100 0.6600 0.6975 41,253 +0.03(+4.10%)
Jun 06, 2023 0.6800 0.6800 0.6460 0.6700 33,292 -0.01(-1.47%)
Jun 05, 2023 0.7099 0.7168 0.6680 0.6800 25,910 -0.02(-2.86%)
Jun 02, 2023 0.7100 0.7283 0.6696 0.7000 101,650 +0.00(+0.00%)
Jun 01, 2023 0.7000 0.7191 0.6681 0.7000 63,598 +0.01(+1.45%)
May 31, 2023 0.7000 0.7000 0.6500 0.6900 34,194 -0.01(-1.43%)
May 30, 2023 0.6361 0.7000 0.6146 0.7000 59,025 +0.03(+3.93%)
May 26, 2023 0.6400 0.7000 0.6200 0.6735 36,124 +0.02(+3.27%)
May 25, 2023 0.5900 0.6550 0.5900 0.6522 41,404 +0.01(+0.88%)
May 24, 2023 0.6700 0.6897 0.6051 0.6465 61,152 -0.02(-2.97%)
May 23, 2023 0.6800 0.7000 0.6603 0.6663 23,198 -0.02(-3.43%)
May 22, 2023 0.6500 0.6900 0.6288 0.6900 65,997 +0.05(+7.81%)
May 19, 2023 0.6400 0.6400 0.6014 0.6400 50,713 +0.00(+0.00%)
May 18, 2023 0.6400 0.6499 0.6134 0.6400 95,468 +0.00(+0.02%)
May 17, 2023 0.6200 0.6490 0.6200 0.6399 32,816 +0.01(+1.60%)
May 16, 2023 0.6600 0.6600 0.6100 0.6298 43,875 +0.00(+0.78%)
May 15, 2023 0.6419 0.6500 0.6007 0.6249 36,566 +0.02(+2.61%)
May 12, 2023 0.5901 0.6195 0.5901 0.6090 23,094 +0.00(+0.13%)
May 11, 2023 0.6400 0.6400 0.6026 0.6082 63,273 -0.02(-3.46%)
May 10, 2023 0.6300 0.6498 0.6000 0.6300 54,565 +0.00(+0.00%)
May 09, 2023 0.6200 0.6300 0.6000 0.6300 44,892 -0.01(-1.56%)
May 08, 2023 0.6057 0.6512 0.6000 0.6400 70,203 +0.02(+2.81%)
May 05, 2023 0.6300 0.6400 0.6029 0.6225 77,144 -0.01(-1.91%)
May 04, 2023 0.6100 0.6400 0.6100 0.6346 48,076 +0.03(+5.63%)
May 03, 2023 0.6013 0.6499 0.6001 0.6008 69,599 -0.02(-3.08%)
May 02, 2023 0.6100 0.7420 0.5800 0.6199 416,298 +0.06(+10.60%)
May 01, 2023 0.6000 0.6200 0.5501 0.5605 121,988 +0.04(+6.78%)
Apr 28, 2023 0.5005 0.5483 0.5001 0.5249 64,410 +0.02(+3.33%)
Apr 27, 2023 0.5000 0.5110 0.4963 0.5080 114,281 -0.01(-2.27%)
Apr 26, 2023 0.5400 0.5450 0.5055 0.5198 48,822 -0.03(-5.35%)
Apr 25, 2023 0.4928 0.5800 0.4800 0.5492 222,526 +0.04(+8.11%)
Apr 24, 2023 0.6045 0.6121 0.4919 0.5080 485,837 -0.15(-23.03%)
Apr 21, 2023 0.7110 0.7397 0.6541 0.6600 188,206 -0.05(-7.11%)
Apr 20, 2023 0.7701 0.7967 0.6705 0.7105 599,829 -0.05(-6.51%)
Apr 19, 2023 0.7617 0.8500 0.6905 0.7600 1,896,967 +0.04(+5.56%)
Apr 18, 2023 0.7600 0.7797 0.6801 0.7200 949,141 -0.07(-8.63%)
Apr 17, 2023 0.6596 0.8200 0.5955 0.7880 4,395,230 +0.26(+48.76%)
Apr 14, 2023 0.4800 0.5299 0.4690 0.5297 128,933 +0.06(+13.89%)
Apr 13, 2023 0.5100 0.5100 0.4501 0.4651 97,576 -0.03(-6.96%)
Apr 12, 2023 0.5203 0.5250 0.4900 0.4999 83,373 -0.03(-4.78%)
Apr 11, 2023 0.4700 0.5464 0.4700 0.5250 56,483 +0.05(+10.76%)
Apr 10, 2023 0.4797 0.5500 0.4500 0.4740 108,198 +0.02(+3.31%)
Apr 06, 2023 0.4600 0.4781 0.4359 0.4588 159,760 +0.00(+0.75%)
Apr 05, 2023 0.4700 0.4780 0.4553 0.4554 23,764 +0.00(+0.09%)
Apr 04, 2023 0.4500 0.4742 0.4450 0.4550 34,530 -0.00(-1.04%)
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.