Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biotricity Inc
(OP:
BTCY
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2020
1.300
1.300
1.110
1.180
150,567
-0.12(-9.23%)
Apr 29, 2020
1.320
1.320
1.270
1.300
43,195
-0.02(-1.52%)
Apr 28, 2020
1.350
1.355
1.300
1.320
34,172
-0.03(-2.22%)
Apr 27, 2020
1.390
1.450
1.300
1.350
32,179
-0.05(-3.57%)
Apr 24, 2020
1.470
1.470
1.192
1.400
167,500
-0.06(-4.11%)
Apr 23, 2020
1.560
1.640
1.370
1.460
93,218
-0.09(-5.81%)
Apr 22, 2020
1.650
1.730
1.400
1.550
391,269
+0.14(+9.93%)
Apr 21, 2020
1.090
1.500
1.060
1.410
154,270
+0.27(+23.68%)
Apr 20, 2020
1.030
1.150
1.000
1.140
96,683
+0.11(+10.68%)
Apr 17, 2020
1.030
1.050
0.9900
1.030
64,400
+0.00(+0.00%)
Apr 16, 2020
0.9840
1.050
0.9400
1.030
76,005
+0.07(+7.29%)
Apr 15, 2020
0.9400
0.9900
0.8701
0.9600
48,770
+0.00(+0.00%)
Apr 14, 2020
0.9250
1.000
0.8500
0.9600
94,723
+0.01(+0.53%)
Apr 13, 2020
0.9500
0.9600
0.9400
0.9549
89,697
-0.01(-0.53%)
Apr 09, 2020
0.9300
0.9644
0.9300
0.9600
37,900
+0.00(+0.26%)
Apr 08, 2020
1.000
1.000
0.9000
0.9575
66,663
-0.01(-1.29%)
Apr 07, 2020
0.9790
1.175
0.8550
0.9700
307,939
-0.01(-0.92%)
Apr 06, 2020
0.9600
0.9795
0.9505
0.9790
8,312
-0.00(-0.05%)
Apr 03, 2020
0.9800
0.9800
0.9505
0.9795
15,600
-0.00(-0.05%)
Apr 02, 2020
0.9006
0.9800
0.9006
0.9800
27,655
+0.01(+0.51%)
Apr 01, 2020
0.9395
0.9800
0.9001
0.9750
45,033
+0.00(+0.10%)
Mar 31, 2020
0.9790
0.9790
0.9200
0.9740
33,572
+0.02(+2.53%)
Mar 30, 2020
0.9305
0.9800
0.9300
0.9500
22,691
-0.03(-3.06%)
Mar 27, 2020
0.9600
0.9800
0.9200
0.9800
25,300
+0.00(+0.00%)
Mar 26, 2020
0.9496
0.9800
0.9305
0.9800
50,224
+0.05(+5.38%)
Mar 25, 2020
0.9150
1.000
0.9150
0.9300
42,819
-0.07(-6.88%)
Mar 24, 2020
0.9010
1.080
0.9010
0.9987
80,330
+0.06(+6.81%)
Mar 23, 2020
0.8710
0.9399
0.8000
0.9350
14,544
+0.07(+7.47%)
Mar 20, 2020
0.8311
0.9468
0.8311
0.8700
48,600
+0.04(+4.67%)
Mar 19, 2020
0.7601
0.9500
0.7500
0.8312
84,411
-0.07(-7.64%)
Mar 18, 2020
0.8600
0.9600
0.7200
0.9000
187,958
-0.09(-9.09%)
Mar 17, 2020
1.060
1.060
0.9360
0.9900
51,153
-0.03(-2.94%)
Mar 16, 2020
1.130
1.130
1.000
1.020
64,061
-0.09(-8.11%)
Mar 13, 2020
1.070
1.200
1.010
1.110
54,600
+0.04(+3.74%)
Mar 12, 2020
1.110
1.250
0.8100
1.070
79,376
-0.16(-12.65%)
Mar 11, 2020
1.260
1.290
1.105
1.225
56,173
-0.02(-2.00%)
Mar 10, 2020
1.120
1.300
1.120
1.250
77,028
+0.13(+11.61%)
Mar 09, 2020
1.180
1.250
1.100
1.120
104,528
-0.07(-5.88%)
Mar 06, 2020
1.080
1.200
1.080
1.190
45,600
+0.07(+6.25%)
Mar 05, 2020
1.250
1.350
1.120
1.120
89,431
-0.23(-17.04%)
Mar 04, 2020
1.210
1.400
1.100
1.350
57,323
-0.05(-3.57%)
Mar 03, 2020
1.320
1.470
1.300
1.400
79,484
+0.08(+6.06%)
Mar 02, 2020
1.300
1.460
1.250
1.320
83,031
-0.08(-5.71%)
Feb 28, 2020
1.070
1.500
0.8210
1.400
860,800
+0.32(+29.63%)
Feb 27, 2020
1.340
1.340
1.080
1.080
225,587
-0.28(-20.59%)
Feb 26, 2020
1.400
1.470
1.310
1.360
144,842
-0.14(-9.33%)
Feb 25, 2020
1.250
1.500
1.250
1.500
54,037
+0.18(+13.63%)
Feb 24, 2020
1.430
1.468
1.120
1.320
555,347
-0.29(-17.79%)
Feb 21, 2020
1.890
1.915
1.520
1.606
330,500
-0.33(-17.23%)
Feb 20, 2020
1.960
2.030
1.860
1.940
134,043
-0.10(-4.90%)
Feb 19, 2020
2.070
2.120
1.870
2.040
245,807
-0.06(-2.86%)
Feb 18, 2020
2.120
2.190
2.000
2.100
245,931
+0.07(+3.45%)
Feb 14, 2020
1.980
2.210
1.780
2.030
293,500
+0.11(+6.01%)
Feb 13, 2020
1.910
2.000
1.730
1.915
438,126
-0.08(-4.25%)
Feb 12, 2020
1.730
2.140
1.640
2.000
711,386
+0.30(+17.65%)
Feb 11, 2020
1.670
1.830
1.520
1.700
320,754
+0.22(+14.86%)
Feb 10, 2020
1.630
1.650
1.420
1.480
338,360
-0.07(-4.52%)
Feb 07, 2020
1.360
1.580
1.320
1.550
380,500
+0.27(+21.09%)
Feb 06, 2020
1.070
1.350
1.070
1.280
271,060
+0.19(+17.43%)
Feb 05, 2020
1.160
1.180
1.090
1.090
34,445
-0.08(-6.84%)
Feb 04, 2020
1.160
1.190
1.100
1.170
33,158
-0.03(-2.50%)
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
.