Advertisement
U.S. markets close in 38 minutes

Biotricity, Inc. (BTCY)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Visitors trend2W10W9M
0.4310-0.0540 (-11.13%)
As of 01:25PM EDT. Market open.

  • Delisting

    BTCY is delisted effective Oct. 25, 2024

Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.54000.46000.43100.43100.43102,155
Oct 24, 20240.54000.57640.47620.48500.485045,502
Oct 23, 20240.57000.63500.47720.51970.519759,942
Oct 22, 20240.40000.57000.33650.57000.5700216,824
Oct 21, 20240.27000.35000.26500.33600.3360198,124
Oct 18, 20240.22300.27000.22300.27000.2700122,365
Oct 17, 20240.21000.26500.21000.23300.233093,687
Oct 16, 20240.29990.29990.21000.22000.220087,100
Oct 15, 20240.24530.29990.24100.26000.260082,383
Oct 14, 20240.28200.29000.25560.25560.255612,077
Oct 11, 20240.25810.26610.25010.25010.25011,172
Oct 10, 20240.25110.29000.24350.26000.2600166,024
Oct 09, 20240.26000.32000.25200.26000.2600148,716
Oct 08, 20240.25000.27700.25000.25000.250032,625
Oct 07, 20240.29000.29000.25000.25000.2500119,091
Oct 04, 20240.29000.31000.28010.30250.302566,319
Oct 03, 20240.30010.30010.26020.26020.260235,945
Oct 02, 20240.22000.33750.18600.30000.3000268,421
Oct 01, 20240.23010.23980.19300.20000.200083,145
Sep 30, 20240.21000.26700.21000.23500.235020,928
Sep 27, 20240.26300.29970.24000.25000.250066,387
Sep 26, 20240.30000.30000.26100.27720.277221,621
Sep 25, 20240.25200.32000.25100.28670.286737,751
Sep 24, 20240.29000.30000.26000.28000.280023,211
Sep 23, 20240.32000.34500.29800.29800.298061,275
Sep 20, 20240.33500.33990.30000.32000.320032,954
Sep 19, 20240.31000.35000.30000.30000.300096,606
Sep 18, 20240.33000.33000.31000.31300.313015,654
Sep 17, 20240.34130.34980.30000.32700.327016,460
Sep 16, 20240.32600.37380.32510.32700.32706,763
Sep 13, 20240.40970.40970.35000.38900.389027,972
Sep 12, 20240.36020.38000.36000.37000.37009,590
Sep 11, 20240.37000.40970.35670.36800.36804,606
Sep 10, 20240.37000.39200.35000.35840.358419,180
Sep 09, 20240.38670.39380.37020.37020.37022,133
Sep 06, 20240.37010.39790.37010.38670.38672,463
Sep 05, 20240.41800.41800.37900.39800.398030,886
Sep 04, 20240.39990.40980.38200.39100.39104,479
Sep 03, 20240.42940.42940.35230.41000.4100114,951
Aug 30, 20240.44990.45990.37100.41440.41447,235
Aug 29, 20240.38000.44000.38000.39500.39501,354
Aug 28, 20240.40000.47000.37000.39000.390072,372
Aug 27, 20240.38000.45000.37000.45000.450010,575
Aug 26, 20240.40010.46000.38000.39000.390053,101
Aug 23, 20240.48700.48700.43000.43000.430091,819
Aug 22, 20240.42000.48000.42000.47990.479951,295
Aug 21, 20240.49400.52000.41800.41800.418048,201
Aug 20, 20240.41550.49000.41550.48000.4800139,531
Aug 19, 20240.40000.47400.40000.41000.410038,224
Aug 16, 20240.42000.44000.40000.40150.401552,286
Aug 15, 20240.41000.44080.41000.42000.42003,541
Aug 14, 20240.39000.44070.36750.43080.430841,110
Aug 13, 20240.43000.43000.37700.42400.4240115,248
Aug 12, 20240.47970.47970.40000.43000.4300136,532
Aug 09, 20240.44250.51000.43230.46400.464066,679
Aug 08, 20240.58990.58990.43500.49000.4900101,755
Aug 07, 20240.50000.62000.50000.58000.580047,651
Aug 06, 20240.57100.75990.48000.50000.5000234,966
Aug 05, 20240.42000.70790.38000.66000.6600321,495
Aug 02, 20240.62660.65310.44040.46310.4631532,001
Aug 01, 20240.66000.68600.62010.64600.6460124,126
Jul 31, 20240.71000.74740.68000.69070.690759,157
Jul 30, 20240.67100.73890.63010.72550.7255158,062
Jul 29, 20240.76380.77000.66100.70000.700049,855
Jul 26, 20240.75900.78780.75000.75000.750023,095
Jul 25, 20240.80000.82000.74010.76960.769631,477
Jul 24, 20240.79830.82990.76100.76490.764972,590
Jul 23, 20240.86990.86990.80000.82300.823061,802
Jul 22, 20240.88900.88980.82000.83600.836036,491
Jul 19, 20240.83600.89250.82400.82400.824019,407
Jul 18, 20240.89890.89890.82490.84400.844049,210
Jul 17, 20240.89000.91000.89000.89110.891147,683
Jul 16, 20240.86750.89500.85000.88150.881531,058
Jul 15, 20240.91000.92000.85110.87500.875064,485
Jul 12, 20240.92000.96990.88000.88500.8850246,110
Jul 11, 20240.82601.01000.80010.89980.8998384,400
Jul 10, 20240.74000.79980.70030.77560.775671,956
Jul 09, 20240.79540.80980.73000.73000.730076,290
Jul 08, 20240.86000.86000.75000.77000.770092,269
Jul 05, 20240.80000.83000.76560.76560.765639,200
Jul 03, 20240.77000.89650.71000.78540.785462,539
Jul 02, 20240.80010.84700.75060.76000.760072,119
Jul 01, 20240.88000.89780.79900.79900.799057,009
Jun 28, 20240.94000.94980.86110.89970.899753,913
Jun 27, 20240.93560.95670.85000.92700.927049,169
Jun 26, 20240.94000.94380.86010.87000.870065,468
Jun 25, 20240.91000.92000.88000.89000.890022,746
Jun 24, 20240.93001.00000.90210.93900.939052,342
Jun 21, 20240.97000.99950.91620.95000.950088,932
Jun 20, 20240.99731.01990.94260.99000.990035,581
Jun 18, 20240.88230.97000.88230.93750.937536,691
Jun 17, 20240.89010.92140.89010.92140.921416,893
Jun 14, 20240.93010.93010.78110.86790.867981,429
Jun 13, 20240.90980.96990.90980.93000.930018,856
Jun 12, 20240.97000.99000.90000.90990.909970,251
Jun 11, 20240.98000.98990.95020.97000.970023,169
Jun 10, 20241.05001.05100.96000.98000.980028,276
Jun 07, 20241.06001.08661.01451.08001.080019,763
Jun 06, 20241.06001.06000.99001.06001.060046,663
Jun 05, 20241.00001.07270.95981.01001.0100134,357
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...