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 (%)
May 31, 2018
3.300
3.500
3.200
3.350
42,588
+0.06(+1.82%)
May 30, 2018
3.250
3.300
3.040
3.290
64,197
+0.04(+1.23%)
May 29, 2018
3.420
3.420
3.210
3.250
50,224
-0.17(-4.97%)
May 25, 2018
3.420
3.420
3.420
0
-0.15(-4.20%)
May 24, 2018
3.600
3.600
3.510
3.570
11,295
-0.08(-2.19%)
May 23, 2018
3.560
3.650
3.560
3.650
13,386
+0.05(+1.39%)
May 22, 2018
3.700
3.950
3.400
3.600
53,162
-0.15(-4.00%)
May 21, 2018
3.830
3.830
3.550
3.750
29,795
-0.08(-2.09%)
May 18, 2018
3.840
3.840
3.730
3.830
51,766
-0.01(-0.26%)
May 17, 2018
3.900
3.900
3.660
3.840
24,206
+0.02(+0.52%)
May 16, 2018
3.800
4.000
3.710
3.820
18,992
-0.02(-0.52%)
May 15, 2018
3.840
3.850
3.710
3.840
29,178
+0.02(+0.52%)
May 14, 2018
3.850
3.850
3.780
3.820
23,985
-0.15(-3.78%)
May 11, 2018
3.900
4.000
3.820
3.970
28,791
-0.06(-1.49%)
May 10, 2018
4.150
4.150
3.950
4.030
17,312
-0.09(-2.18%)
May 09, 2018
4.000
4.201
4.000
4.120
18,661
+0.02(+0.49%)
May 08, 2018
4.090
4.200
3.970
4.100
42,835
+0.01(+0.24%)
May 07, 2018
4.050
4.291
4.014
4.090
29,843
-0.07(-1.68%)
May 04, 2018
4.200
4.300
4.040
4.160
43,387
-0.13(-3.03%)
May 03, 2018
4.390
4.600
4.250
4.290
21,909
-0.06(-1.38%)
May 02, 2018
4.750
4.750
4.300
4.350
40,957
-0.03(-0.73%)
May 01, 2018
4.600
4.700
4.320
4.382
59,293
-0.17(-3.69%)
Apr 30, 2018
4.320
4.650
4.300
4.550
42,897
+0.26(+6.06%)
Apr 27, 2018
4.150
4.360
4.120
4.290
24,979
+0.14(+3.37%)
Apr 26, 2018
4.200
4.300
4.150
4.150
24,884
-0.13(-3.04%)
Apr 25, 2018
4.350
4.370
4.080
4.280
10,475
-0.06(-1.50%)
Apr 24, 2018
4.670
4.670
4.060
4.345
83,236
-0.32(-6.76%)
Apr 23, 2018
4.690
4.960
4.640
4.660
105,506
-0.08(-1.69%)
Apr 20, 2018
3.990
4.750
3.990
4.740
158,754
+0.74(+18.50%)
Apr 19, 2018
4.050
4.100
4.000
4.000
87,442
+0.06(+1.39%)
Apr 18, 2018
3.790
4.070
3.790
3.945
46,567
+0.15(+4.09%)
Apr 17, 2018
3.900
3.900
3.755
3.790
24,719
-0.11(-2.82%)
Apr 16, 2018
3.850
4.000
3.780
3.900
32,888
+0.13(+3.45%)
Apr 13, 2018
3.780
3.980
3.740
3.770
135,922
+0.02(+0.53%)
Apr 12, 2018
3.925
3.925
3.730
3.750
64,501
-0.17(-4.34%)
Apr 11, 2018
3.856
3.940
3.730
3.920
79,694
+0.10(+2.62%)
Apr 10, 2018
4.000
4.140
3.780
3.820
80,203
-0.18(-4.50%)
Apr 09, 2018
4.050
4.050
3.750
4.000
39,797
-0.04(-0.99%)
Apr 06, 2018
4.050
4.130
3.950
4.040
43,143
-0.02(-0.49%)
Apr 05, 2018
3.695
4.080
3.690
4.060
180,434
+0.36(+9.73%)
Apr 04, 2018
3.520
3.750
3.500
3.700
22,066
+0.18(+5.11%)
Apr 03, 2018
3.636
3.760
3.520
3.520
54,810
-0.11(-3.03%)
Apr 02, 2018
3.690
3.890
3.500
3.630
40,876
-0.06(-1.63%)
Mar 29, 2018
3.690
3.690
3.690
0
-0.01(-0.27%)
Mar 28, 2018
3.590
3.700
3.500
3.700
85,385
+0.11(+3.06%)
Mar 27, 2018
3.750
3.850
3.550
3.590
83,544
-0.16(-4.27%)
Mar 26, 2018
3.850
3.850
3.700
3.750
55,860
-0.07(-1.83%)
Mar 23, 2018
3.250
4.070
3.210
3.820
88,691
+0.53(+16.11%)
Mar 22, 2018
3.300
3.490
3.220
3.290
20,138
-0.20(-5.73%)
Mar 21, 2018
3.460
3.490
3.030
3.490
41,322
+0.07(+2.05%)
Mar 20, 2018
3.700
3.700
3.420
3.420
41,052
-0.28(-7.57%)
Mar 19, 2018
3.700
3.700
3.500
3.700
24,256
+0.10(+2.78%)
Mar 16, 2018
3.750
3.750
3.530
3.600
32,915
-0.14(-3.74%)
Mar 15, 2018
3.520
3.790
3.520
3.740
13,369
+0.04(+1.08%)
Mar 14, 2018
3.770
3.800
3.670
3.700
13,327
-0.07(-1.86%)
Mar 13, 2018
3.850
3.850
3.640
3.770
23,167
-0.08(-2.08%)
Mar 12, 2018
3.570
3.950
3.570
3.850
32,865
+0.00(+0.00%)
Mar 09, 2018
3.900
3.950
3.734
3.850
24,440
-0.07(-1.79%)
Mar 08, 2018
3.840
4.000
3.840
3.920
6,258
-0.13(-3.21%)
Mar 07, 2018
3.970
4.050
3.805
4.050
44,080
+0.05(+1.25%)
Mar 06, 2018
3.995
4.010
3.910
4.000
24,488
+0.01(+0.25%)
Mar 05, 2018
4.100
4.120
3.790
3.990
88,392
-0.09(-2.21%)
Mar 02, 2018
3.950
4.100
3.880
4.080
63,661
+0.08(+2.00%)
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
.