Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Biotricity Inc (NQ: BTCY ) 0.4631 UNCHANGED Last Price Updated: 4:00 PM EDT, Aug 2, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 02, 2024 0.4631 0 -0.18(-28.31%) Aug 01, 2024 0.6600 0.6860 0.6201 0.6460 124,126 -0.04(-6.47%) Jul 31, 2024 0.7100 0.7474 0.6800 0.6907 59,156 -0.03(-4.80%) Jul 30, 2024 0.6700 0.7389 0.6301 0.7255 157,913 +0.03(+3.64%) Jul 29, 2024 0.7638 0.7700 0.6610 0.7000 49,855 -0.05(-6.67%) Jul 26, 2024 0.7590 0.7878 0.7500 0.7500 23,095 -0.02(-2.55%) Jul 25, 2024 0.8000 0.8200 0.7401 0.7696 31,472 +0.00(+0.61%) Jul 24, 2024 0.8000 0.8299 0.7610 0.7649 72,590 -0.06(-7.06%) Jul 23, 2024 0.8699 0.8699 0.8000 0.8230 61,802 -0.01(-1.56%) Jul 22, 2024 0.8890 0.8898 0.8200 0.8360 36,491 +0.01(+1.46%) Jul 19, 2024 0.8360 0.8925 0.8240 0.8240 19,407 -0.02(-2.37%) Jul 18, 2024 0.8989 0.8989 0.8249 0.8440 49,210 -0.05(-5.29%) Jul 17, 2024 0.8900 0.9100 0.8900 0.8911 46,396 +0.01(+1.09%) Jul 16, 2024 0.8675 0.8950 0.8500 0.8815 29,148 +0.01(+0.74%) Jul 15, 2024 0.9100 0.9200 0.8511 0.8750 64,485 -0.01(-1.13%) Jul 12, 2024 0.9200 0.9699 0.8800 0.8850 246,110 -0.01(-1.64%) Jul 11, 2024 0.8260 1.010 0.8001 0.8998 384,346 +0.12(+16.01%) Jul 10, 2024 0.7400 0.7998 0.7003 0.7756 71,940 +0.05(+6.25%) Jul 09, 2024 0.7954 0.8098 0.7300 0.7300 76,290 -0.04(-5.19%) Jul 08, 2024 0.8600 0.8600 0.7500 0.7700 91,992 +0.00(+0.57%) Jul 05, 2024 0.8000 0.8300 0.7656 0.7656 39,200 -0.02(-2.52%) Jul 03, 2024 0.7700 0.8965 0.7100 0.7854 62,539 +0.03(+3.34%) Jul 02, 2024 0.8000 0.8470 0.7506 0.7600 71,919 -0.04(-4.88%) Jul 01, 2024 0.8800 0.8978 0.7990 0.7990 55,409 -0.10(-11.19%) Jun 28, 2024 0.9400 0.9498 0.8611 0.8997 53,913 -0.03(-2.94%) Jun 27, 2024 0.9400 0.9567 0.8500 0.9270 49,169 +0.06(+6.55%) Jun 26, 2024 0.9400 0.9438 0.8601 0.8700 65,468 -0.02(-2.25%) Jun 25, 2024 0.9100 0.9200 0.8800 0.8900 22,746 -0.05(-5.22%) Jun 24, 2024 0.9300 1.000 0.9021 0.9390 52,342 -0.01(-1.16%) Jun 21, 2024 0.9700 0.9995 0.9162 0.9500 88,932 -0.04(-4.04%) Jun 20, 2024 0.9973 1.020 0.9426 0.9900 35,581 +0.05(+5.60%) Jun 18, 2024 0.8823 0.9700 0.8823 0.9375 36,691 +0.02(+1.75%) Jun 17, 2024 0.8901 0.9214 0.8901 0.9214 16,888 +0.05(+6.16%) Jun 14, 2024 0.9301 0.9301 0.7811 0.8679 81,429 -0.06(-6.68%) Jun 13, 2024 0.9098 0.9699 0.9098 0.9300 18,856 +0.02(+2.21%) Jun 12, 2024 0.9700 0.9900 0.9000 0.9099 70,251 -0.06(-6.20%) Jun 11, 2024 0.9800 0.9899 0.9502 0.9700 23,169 -0.01(-1.02%) Jun 10, 2024 1.050 1.051 0.9600 0.9800 27,929 -0.10(-9.26%) Jun 07, 2024 1.060 1.087 1.014 1.080 19,763 +0.02(+1.89%) Jun 06, 2024 1.060 1.060 0.9900 1.060 46,596 +0.05(+4.95%) Jun 05, 2024 1.000 1.073 0.9598 1.010 134,357 -0.02(-1.94%) Jun 04, 2024 1.120 1.190 1.010 1.030 26,274 -0.04(-3.74%) 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.