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

Biotricity Inc (NQ: BTCY )

1.215 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 8, 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 (%)
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%)
May 01, 2024 1.330 1.400 1.330 1.370 69,420 +0.03(+2.24%)
Apr 30, 2024 1.310 1.364 1.280 1.340 66,897 +0.03(+2.29%)
Apr 29, 2024 1.250 1.320 1.250 1.310 136,291 +0.03(+2.34%)
Apr 26, 2024 1.330 1.334 1.220 1.280 131,660 -0.02(-1.54%)
Apr 25, 2024 1.410 1.410 1.300 1.300 200,368 -0.09(-6.47%)
Apr 24, 2024 1.570 1.570 1.300 1.390 151,578 -0.06(-4.14%)
Apr 23, 2024 1.500 1.600 1.390 1.450 193,189 -0.01(-0.68%)
Apr 22, 2024 1.390 1.580 1.315 1.460 103,418 +0.11(+8.14%)
Apr 19, 2024 1.480 1.480 1.350 1.350 105,419 -0.13(-8.78%)
Apr 18, 2024 1.340 1.496 1.280 1.480 143,515 +0.21(+16.54%)
Apr 17, 2024 1.200 1.370 1.200 1.270 88,833 +0.07(+5.83%)
Apr 16, 2024 1.420 1.420 1.120 1.200 214,512 -0.14(-10.45%)
Apr 15, 2024 1.170 1.510 1.160 1.340 563,889 +0.19(+16.52%)
Apr 12, 2024 1.140 1.200 1.140 1.150 18,297 +0.02(+1.77%)
Apr 11, 2024 1.190 1.195 1.120 1.130 44,026 -0.06(-5.04%)
Apr 10, 2024 1.120 1.190 1.120 1.190 35,539 +0.06(+5.31%)
Apr 09, 2024 1.200 1.200 1.130 1.130 18,613 -0.07(-5.83%)
Apr 08, 2024 1.340 1.340 1.160 1.200 42,917 -0.11(-8.40%)
Apr 05, 2024 1.290 1.320 1.220 1.310 52,976 +0.01(+0.89%)
Apr 04, 2024 1.315 1.350 1.270 1.298 52,799 -0.03(-2.37%)
Apr 03, 2024 1.350 1.350 1.290 1.330 49,499 +0.01(+0.76%)
Apr 02, 2024 1.420 1.435 1.260 1.320 102,066 -0.11(-7.69%)
Apr 01, 2024 1.510 1.650 1.375 1.430 113,553 -0.05(-3.38%)
Mar 28, 2024 1.370 1.550 1.345 1.480 25,785 +0.12(+8.82%)
Mar 27, 2024 1.320 1.378 1.320 1.360 17,392 +0.03(+2.26%)
Mar 26, 2024 1.350 1.450 1.255 1.330 26,438 +0.06(+4.72%)
Mar 25, 2024 1.390 1.390 1.120 1.270 57,357 -0.13(-9.29%)
Mar 22, 2024 1.490 1.490 1.380 1.400 59,619 -0.02(-1.41%)
Mar 21, 2024 1.560 1.570 1.420 1.420 85,519 -0.15(-9.55%)
Mar 20, 2024 1.670 1.670 1.500 1.570 80,806 -0.06(-3.68%)
Mar 19, 2024 1.550 1.650 1.550 1.630 147,686 +0.09(+5.84%)
Mar 18, 2024 1.330 1.600 1.295 1.540 273,233 +0.26(+20.31%)
Mar 15, 2024 1.250 1.330 1.235 1.280 16,886 +0.06(+4.92%)
Mar 14, 2024 1.290 1.290 1.170 1.220 24,543 +0.00(+0.00%)
Mar 13, 2024 1.330 1.330 1.190 1.220 40,939 -0.11(-8.27%)
Mar 12, 2024 1.400 1.490 1.100 1.330 83,299 -0.07(-4.91%)
Mar 11, 2024 1.410 1.410 1.320 1.399 32,567 -0.04(-2.87%)
Mar 08, 2024 1.330 1.589 1.320 1.440 197,771 +0.13(+9.92%)
Mar 07, 2024 0.9500 1.460 0.9432 1.310 409,665 +0.36(+37.75%)
Mar 06, 2024 0.9700 1.000 0.9172 0.9510 41,879 -0.05(-4.90%)
Mar 05, 2024 1.020 1.070 0.9500 1.000 50,356 +0.00(+0.00%)
Mar 04, 2024 0.9800 1.050 0.9501 1.000 82,347 +0.05(+4.71%)
Mar 01, 2024 0.9500 1.000 0.9000 0.9550 90,706 -0.05(-4.50%)
Feb 29, 2024 0.9300 1.030 0.8030 1.000 1,603,887 +0.08(+8.67%)
Feb 28, 2024 0.9400 0.9449 0.8800 0.9202 28,554 -0.06(-6.20%)
Feb 27, 2024 0.9623 1.040 0.9602 0.9810 17,687 +0.00(+0.10%)
Feb 26, 2024 1.080 1.080 0.9652 0.9800 14,848 -0.07(-6.67%)
Feb 23, 2024 1.080 1.155 1.050 1.050 19,061 -0.05(-4.55%)
Feb 22, 2024 1.300 1.300 1.030 1.100 36,510 -0.12(-9.83%)
Feb 21, 2024 1.140 1.310 1.140 1.220 38,800 +0.05(+3.98%)
Feb 20, 2024 1.020 1.600 0.9882 1.173 310,345 +0.20(+20.96%)
Feb 16, 2024 0.9523 0.9814 0.9100 0.9700 5,766 +0.08(+8.99%)
Feb 15, 2024 0.8800 0.9600 0.8800 0.8900 4,104 -0.01(-1.11%)
Feb 14, 2024 0.8700 0.9497 0.8700 0.9000 13,572 +0.01(+1.12%)
Feb 13, 2024 0.7750 0.9241 0.7750 0.8900 18,506 +0.09(+11.25%)
Feb 12, 2024 0.8200 0.8359 0.7750 0.8000 5,295 -0.01(-1.23%)
Feb 09, 2024 0.7751 0.8100 0.7751 0.8100 17,928 +0.04(+4.52%)
Feb 08, 2024 0.7600 0.8700 0.7600 0.7750 17,886 +0.03(+4.72%)
Feb 07, 2024 0.8000 0.8300 0.7249 0.7401 15,636 -0.02(-3.17%)
Feb 06, 2024 0.8317 0.8794 0.7518 0.7643 23,889 -0.08(-9.01%)
Feb 05, 2024 0.8600 0.9000 0.8400 0.8400 12,223 -0.05(-5.99%)
Feb 02, 2024 0.8900 0.9146 0.8550 0.8935 13,961 -0.03(-2.86%)
Feb 01, 2024 0.8601 0.9198 0.8601 0.9198 10,868 +0.06(+6.94%)
Jan 31, 2024 0.8800 0.9499 0.8600 0.8601 12,776 -0.06(-6.51%)
Jan 30, 2024 0.8976 0.9400 0.8976 0.9200 6,906 -0.01(-1.05%)
Jan 29, 2024 0.8500 0.9581 0.8500 0.9298 22,642 +0.05(+5.78%)
Jan 26, 2024 0.8388 0.8898 0.8299 0.8790 9,452 +0.00(+0.49%)
Jan 25, 2024 0.9219 0.9219 0.8500 0.8747 16,694 -0.03(-2.81%)
Jan 24, 2024 1.000 1.000 0.9000 0.9000 18,727 -0.06(-6.25%)
Jan 23, 2024 0.9400 0.9987 0.9400 0.9600 20,524 -0.06(-5.88%)
Jan 22, 2024 1.000 1.050 0.9533 1.020 8,900 -0.01(-0.97%)
Jan 19, 2024 0.9900 1.030 0.9301 1.030 4,004 +0.03(+3.00%)
Jan 18, 2024 0.9900 1.060 0.8900 1.000 25,700 -0.01(-0.99%)
Jan 17, 2024 0.9800 1.010 0.9000 1.010 26,253 +0.02(+2.02%)
Jan 16, 2024 1.040 1.145 0.9900 0.9900 26,013 -0.03(-2.94%)
Jan 12, 2024 1.010 1.060 1.010 1.020 13,770 +0.03(+3.03%)
Jan 11, 2024 1.020 1.040 0.9600 0.9900 19,904 -0.04(-3.88%)
Jan 10, 2024 1.060 1.180 1.000 1.030 26,973 -0.06(-5.16%)
Jan 09, 2024 1.160 1.220 1.050 1.086 19,153 -0.12(-10.25%)
Jan 08, 2024 1.210 1.218 1.150 1.210 15,729 +0.04(+3.42%)
Jan 05, 2024 1.160 1.200 1.160 1.170 4,138 +0.00(+0.00%)
Jan 04, 2024 1.150 1.170 1.150 1.170 13,498 +0.00(+0.00%)
Jan 03, 2024 1.190 1.190 1.150 1.170 20,684 -0.01(-0.87%)
Jan 02, 2024 1.150 1.200 1.150 1.180 28,636 +0.03(+2.63%)
Dec 29, 2023 1.220 1.325 1.150 1.150 19,595 -0.07(-5.74%)
Dec 28, 2023 1.350 1.405 1.220 1.220 41,638 -0.15(-10.95%)
Dec 27, 2023 1.400 1.526 1.370 1.370 32,387 -0.03(-2.14%)
Dec 26, 2023 1.110 1.400 1.110 1.400 41,949 +0.30(+27.27%)
Dec 22, 2023 1.060 1.120 1.060 1.100 26,998 +0.02(+1.85%)
Dec 21, 2023 1.080 1.130 1.050 1.080 26,885 +0.00(+0.00%)
Dec 20, 2023 1.030 1.140 1.000 1.080 187,034 +0.03(+2.86%)
Dec 19, 2023 0.9605 1.080 0.9605 1.050 38,305 +0.05(+5.00%)
Dec 18, 2023 1.030 1.030 0.9505 1.000 16,971 +0.01(+1.01%)
Dec 15, 2023 0.9600 1.080 0.9110 0.9900 39,456 -0.01(-0.74%)
Dec 14, 2023 1.000 1.160 0.9511 0.9974 35,325 -0.02(-2.22%)
Dec 13, 2023 0.9900 1.070 0.9500 1.020 43,406 +0.01(+0.73%)
Dec 12, 2023 0.9600 1.060 0.9500 1.013 17,072 +0.04(+3.85%)
Dec 11, 2023 1.070 1.079 0.9500 0.9751 16,302 -0.10(-9.71%)
Dec 08, 2023 1.100 1.110 1.020 1.080 19,162 -0.02(-1.82%)
Dec 07, 2023 1.020 1.160 0.9900 1.100 42,821 +0.06(+5.77%)
Dec 06, 2023 0.9800 1.045 0.9500 1.040 22,628 +0.05(+4.52%)
Dec 05, 2023 1.000 1.050 0.9500 0.9950 19,225 -0.02(-1.97%)
Dec 04, 2023 0.9200 1.039 0.9100 1.015 54,431 +0.12(+13.92%)
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.