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

Biotricity Inc (NQ: BTCY )

1.250 -0.050 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 3.003 3.290 3.001 3.149 10,735 +0.10(+3.33%)
Apr 27, 2023 3.000 3.066 2.978 3.048 19,046 -0.07(-2.27%)
Apr 26, 2023 3.240 3.270 3.033 3.119 8,137 -0.18(-5.35%)
Apr 25, 2023 2.957 3.480 2.880 3.295 37,087 +0.25(+8.11%)
Apr 24, 2023 3.627 3.673 2.951 3.048 80,972 -0.91(-23.03%)
Apr 21, 2023 4.266 4.438 3.925 3.960 31,367 -0.30(-7.11%)
Apr 20, 2023 4.621 4.780 4.023 4.263 99,971 -0.30(-6.51%)
Apr 19, 2023 4.570 5.100 4.143 4.560 316,161 +0.24(+5.56%)
Apr 18, 2023 4.560 4.678 4.081 4.320 158,190 -0.41(-8.63%)
Apr 17, 2023 3.958 4.920 3.573 4.728 732,538 +1.55(+48.76%)
Apr 14, 2023 2.880 3.179 2.814 3.178 21,488 +0.39(+13.89%)
Apr 13, 2023 3.060 3.060 2.701 2.791 16,262 -0.21(-6.96%)
Apr 12, 2023 3.122 3.150 2.940 2.999 13,895 -0.15(-4.78%)
Apr 11, 2023 2.820 3.278 2.820 3.150 9,413 +0.31(+10.76%)
Apr 10, 2023 2.878 3.300 2.700 2.844 18,033 +0.09(+3.31%)
Apr 06, 2023 2.760 2.869 2.615 2.753 26,626 +0.02(+0.75%)
Apr 05, 2023 2.820 2.868 2.732 2.732 3,960 +0.00(+0.09%)
Apr 04, 2023 2.700 2.845 2.670 2.730 5,755 -0.03(-1.04%)
Apr 03, 2023 2.730 2.866 2.700 2.759 7,176 -0.03(-1.12%)
Mar 31, 2023 2.750 2.925 2.750 2.790 7,007 -0.09(-3.06%)
Mar 30, 2023 2.760 3.000 2.760 2.878 10,411 +0.08(+2.96%)
Mar 29, 2023 2.880 2.999 2.761 2.795 13,364 -0.21(-6.99%)
Mar 28, 2023 2.760 3.006 2.762 3.005 3,165 +0.13(+4.35%)
Mar 27, 2023 2.820 2.903 2.762 2.880 4,267 +0.12(+4.35%)
Mar 24, 2023 3.037 3.119 2.700 2.760 30,664 -0.13(-4.58%)
Mar 23, 2023 3.060 3.126 2.820 2.893 33,862 -0.17(-5.47%)
Mar 22, 2023 3.180 3.300 3.000 3.060 7,735 -0.18(-5.56%)
Mar 21, 2023 3.480 3.540 3.078 3.240 33,951 -0.30(-8.47%)
Mar 20, 2023 3.780 3.990 3.307 3.540 12,365 -0.24(-6.35%)
Mar 17, 2023 3.720 3.899 3.660 3.780 3,124 +0.06(+1.60%)
Mar 16, 2023 3.900 4.120 3.720 3.721 4,756 -0.03(-0.78%)
Mar 15, 2023 3.780 3.961 3.750 3.750 11,801 +0.01(+0.16%)
Mar 14, 2023 3.780 4.020 3.720 3.744 13,434 -0.10(-2.50%)
Mar 13, 2023 3.840 4.020 3.840 3.840 18,944 +0.00(+0.00%)
Mar 10, 2023 3.960 4.218 3.840 3.840 6,817 -0.18(-4.48%)
Mar 09, 2023 4.080 4.140 3.960 4.020 2,599 -0.18(-4.29%)
Mar 08, 2023 4.080 4.378 4.019 4.200 3,575 +0.18(+4.51%)
Mar 07, 2023 4.080 4.380 3.600 4.019 19,488 -0.29(-6.73%)
Mar 06, 2023 4.558 4.558 4.206 4.309 4,720 -0.25(-5.45%)
Mar 03, 2023 4.380 4.557 4.260 4.557 8,274 +0.08(+1.89%)
Mar 02, 2023 4.350 4.559 4.339 4.472 7,819 +0.13(+3.07%)
Mar 01, 2023 4.219 4.605 4.219 4.339 4,023 -0.01(-0.25%)
Feb 28, 2023 4.260 4.500 4.200 4.350 13,425 +0.09(+2.11%)
Feb 27, 2023 4.320 4.350 4.260 4.260 5,286 -0.07(-1.53%)
Feb 24, 2023 4.590 4.590 4.320 4.326 11,663 -0.20(-4.52%)
Feb 23, 2023 4.440 4.710 4.380 4.531 16,490 +0.21(+4.87%)
Feb 22, 2023 4.112 4.439 4.081 4.320 9,839 +0.14(+3.42%)
Feb 21, 2023 4.445 4.555 4.080 4.177 29,579 -0.36(-7.84%)
Feb 17, 2023 4.968 4.980 4.500 4.532 21,641 -0.44(-8.77%)
Feb 16, 2023 5.100 5.220 4.662 4.968 115,620 +0.89(+21.76%)
Feb 15, 2023 4.212 4.212 3.961 4.080 8,102 -0.14(-3.33%)
Feb 14, 2023 4.200 4.320 4.140 4.220 6,477 +0.02(+0.47%)
Feb 13, 2023 4.500 4.500 4.133 4.201 9,701 -0.29(-6.49%)
Feb 10, 2023 4.800 4.800 4.385 4.492 7,838 -0.19(-4.01%)
Feb 09, 2023 4.736 4.795 4.565 4.680 2,705 -0.05(-0.98%)
Feb 08, 2023 4.641 4.800 4.565 4.726 9,542 -0.07(-1.54%)
Feb 07, 2023 4.680 4.860 4.651 4.800 4,681 -0.06(-1.23%)
Feb 06, 2023 4.680 5.040 4.680 4.860 5,559 +0.05(+1.00%)
Feb 03, 2023 5.040 5.338 4.801 4.812 32,892 +0.07(+1.52%)
Feb 02, 2023 4.786 4.919 4.266 4.740 28,234 -0.18(-3.66%)
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.