Biotricity Inc (OP: BTCY )

0.3139 -0.0261 (-7.68%)

Streaming Delayed Price Updated: 10:30 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.