OTC Markets OTCQB - Delayed Quote USD

Biotricity, Inc. (BTCY)

Compare
0.4600 -0.0250 (-5.15%)
As of 12:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.5400 0.4600 0.4550 0.4600 0.4600 1,955
Oct 24, 2024 0.5400 0.5764 0.4762 0.4850 0.4850 45,502
Oct 23, 2024 0.5700 0.6350 0.4772 0.5197 0.5197 59,942
Oct 22, 2024 0.4000 0.5700 0.3365 0.5700 0.5700 216,824
Oct 21, 2024 0.2700 0.3500 0.2650 0.3360 0.3360 198,124
Oct 18, 2024 0.2230 0.2700 0.2230 0.2700 0.2700 122,365
Oct 17, 2024 0.2100 0.2650 0.2100 0.2330 0.2330 93,687
Oct 16, 2024 0.2999 0.2999 0.2100 0.2200 0.2200 87,100
Oct 15, 2024 0.2453 0.2999 0.2410 0.2600 0.2600 82,383
Oct 14, 2024 0.2820 0.2900 0.2556 0.2556 0.2556 12,077
Oct 11, 2024 0.2581 0.2661 0.2501 0.2501 0.2501 1,172
Oct 10, 2024 0.2511 0.2900 0.2435 0.2600 0.2600 166,024
Oct 9, 2024 0.2600 0.3200 0.2520 0.2600 0.2600 148,716
Oct 8, 2024 0.2500 0.2770 0.2500 0.2500 0.2500 32,625
Oct 7, 2024 0.2900 0.2900 0.2500 0.2500 0.2500 119,091
Oct 4, 2024 0.2900 0.3100 0.2801 0.3025 0.3025 66,319
Oct 3, 2024 0.3001 0.3001 0.2602 0.2602 0.2602 35,945
Oct 2, 2024 0.2200 0.3375 0.1860 0.3000 0.3000 268,421
Oct 1, 2024 0.2301 0.2398 0.1930 0.2000 0.2000 83,145
Sep 30, 2024 0.2100 0.2670 0.2100 0.2350 0.2350 20,928
Sep 27, 2024 0.2630 0.2997 0.2400 0.2500 0.2500 66,387
Sep 26, 2024 0.3000 0.3000 0.2610 0.2772 0.2772 21,621
Sep 25, 2024 0.2520 0.3200 0.2510 0.2867 0.2867 37,751
Sep 24, 2024 0.2900 0.3000 0.2600 0.2800 0.2800 23,211
Sep 23, 2024 0.3200 0.3450 0.2980 0.2980 0.2980 61,275
Sep 20, 2024 0.3350 0.3399 0.3000 0.3200 0.3200 32,954
Sep 19, 2024 0.3100 0.3500 0.3000 0.3000 0.3000 96,606
Sep 18, 2024 0.3300 0.3300 0.3100 0.3130 0.3130 15,654
Sep 17, 2024 0.3413 0.3498 0.3000 0.3270 0.3270 16,460
Sep 16, 2024 0.3260 0.3738 0.3251 0.3270 0.3270 6,763
Sep 13, 2024 0.4097 0.4097 0.3500 0.3890 0.3890 27,972
Sep 12, 2024 0.3602 0.3800 0.3600 0.3700 0.3700 9,590
Sep 11, 2024 0.3700 0.4097 0.3567 0.3680 0.3680 4,606
Sep 10, 2024 0.3700 0.3920 0.3500 0.3584 0.3584 19,180
Sep 9, 2024 0.3867 0.3938 0.3702 0.3702 0.3702 2,133
Sep 6, 2024 0.3701 0.3979 0.3701 0.3867 0.3867 2,463
Sep 5, 2024 0.4180 0.4180 0.3790 0.3980 0.3980 30,886
Sep 4, 2024 0.3999 0.4098 0.3820 0.3910 0.3910 4,479
Sep 3, 2024 0.4294 0.4294 0.3523 0.4100 0.4100 114,951
Aug 30, 2024 0.4499 0.4599 0.3710 0.4144 0.4144 7,235
Aug 29, 2024 0.3800 0.4400 0.3800 0.3950 0.3950 1,354
Aug 28, 2024 0.4000 0.4700 0.3700 0.3900 0.3900 72,372
Aug 27, 2024 0.3800 0.4500 0.3700 0.4500 0.4500 10,575
Aug 26, 2024 0.4001 0.4600 0.3800 0.3900 0.3900 53,101
Aug 23, 2024 0.4870 0.4870 0.4300 0.4300 0.4300 91,819
Aug 22, 2024 0.4200 0.4800 0.4200 0.4799 0.4799 51,295
Aug 21, 2024 0.4940 0.5200 0.4180 0.4180 0.4180 48,201
Aug 20, 2024 0.4155 0.4900 0.4155 0.4800 0.4800 139,531
Aug 19, 2024 0.4000 0.4740 0.4000 0.4100 0.4100 38,224
Aug 16, 2024 0.4200 0.4400 0.4000 0.4015 0.4015 52,286
Aug 15, 2024 0.4100 0.4408 0.4100 0.4200 0.4200 3,541
Aug 14, 2024 0.3900 0.4407 0.3675 0.4308 0.4308 41,110
Aug 13, 2024 0.4300 0.4300 0.3770 0.4240 0.4240 115,248
Aug 12, 2024 0.4797 0.4797 0.4000 0.4300 0.4300 136,532
Aug 9, 2024 0.4425 0.5100 0.4323 0.4640 0.4640 66,679
Aug 8, 2024 0.5899 0.5899 0.4350 0.4900 0.4900 101,755
Aug 7, 2024 0.5000 0.6200 0.5000 0.5800 0.5800 47,651
Aug 6, 2024 0.5710 0.7599 0.4800 0.5000 0.5000 234,966
Aug 5, 2024 0.4200 0.7079 0.3800 0.6600 0.6600 321,495
Aug 2, 2024 0.6266 0.6531 0.4404 0.4631 0.4631 532,001
Aug 1, 2024 0.6600 0.6860 0.6201 0.6460 0.6460 124,126
Jul 31, 2024 0.7100 0.7474 0.6800 0.6907 0.6907 59,157
Jul 30, 2024 0.6710 0.7389 0.6301 0.7255 0.7255 158,062
Jul 29, 2024 0.7638 0.7700 0.6610 0.7000 0.7000 49,855
Jul 26, 2024 0.7590 0.7878 0.7500 0.7500 0.7500 23,095
Jul 25, 2024 0.8000 0.8200 0.7401 0.7696 0.7696 31,477
Jul 24, 2024 0.7983 0.8299 0.7610 0.7649 0.7649 72,590
Jul 23, 2024 0.8699 0.8699 0.8000 0.8230 0.8230 61,802
Jul 22, 2024 0.8890 0.8898 0.8200 0.8360 0.8360 36,491
Jul 19, 2024 0.8360 0.8925 0.8240 0.8240 0.8240 19,407
Jul 18, 2024 0.8989 0.8989 0.8249 0.8440 0.8440 49,210
Jul 17, 2024 0.8900 0.9100 0.8900 0.8911 0.8911 47,683
Jul 16, 2024 0.8675 0.8950 0.8500 0.8815 0.8815 31,058
Jul 15, 2024 0.9100 0.9200 0.8511 0.8750 0.8750 64,485
Jul 12, 2024 0.9200 0.9699 0.8800 0.8850 0.8850 246,110
Jul 11, 2024 0.8260 1.0100 0.8001 0.8998 0.8998 384,400
Jul 10, 2024 0.7400 0.7998 0.7003 0.7756 0.7756 71,956
Jul 9, 2024 0.7954 0.8098 0.7300 0.7300 0.7300 76,290
Jul 8, 2024 0.8600 0.8600 0.7500 0.7700 0.7700 92,269
Jul 5, 2024 0.8000 0.8300 0.7656 0.7656 0.7656 39,200
Jul 3, 2024 0.7700 0.8965 0.7100 0.7854 0.7854 62,539
Jul 2, 2024 0.8001 0.8470 0.7506 0.7600 0.7600 72,119
Jul 1, 2024 0.8800 0.8978 0.7990 0.7990 0.7990 57,009
Jun 28, 2024 0.9400 0.9498 0.8611 0.8997 0.8997 53,913
Jun 27, 2024 0.9356 0.9567 0.8500 0.9270 0.9270 49,169
Jun 26, 2024 0.9400 0.9438 0.8601 0.8700 0.8700 65,468
Jun 25, 2024 0.9100 0.9200 0.8800 0.8900 0.8900 22,746
Jun 24, 2024 0.9300 1.0000 0.9021 0.9390 0.9390 52,342
Jun 21, 2024 0.9700 0.9995 0.9162 0.9500 0.9500 88,932
Jun 20, 2024 0.9973 1.0199 0.9426 0.9900 0.9900 35,581
Jun 18, 2024 0.8823 0.9700 0.8823 0.9375 0.9375 36,691
Jun 17, 2024 0.8901 0.9214 0.8901 0.9214 0.9214 16,893
Jun 14, 2024 0.9301 0.9301 0.7811 0.8679 0.8679 81,429
Jun 13, 2024 0.9098 0.9699 0.9098 0.9300 0.9300 18,856
Jun 12, 2024 0.9700 0.9900 0.9000 0.9099 0.9099 70,251
Jun 11, 2024 0.9800 0.9899 0.9502 0.9700 0.9700 23,169
Jun 10, 2024 1.0500 1.0510 0.9600 0.9800 0.9800 28,276
Jun 7, 2024 1.0600 1.0866 1.0145 1.0800 1.0800 19,763
Jun 6, 2024 1.0600 1.0600 0.9900 1.0600 1.0600 46,663
Jun 5, 2024 1.0000 1.0727 0.9598 1.0100 1.0100 134,357
Jun 4, 2024 1.1200 1.1900 1.0100 1.0300 1.0300 26,275
Jun 3, 2024 1.1300 1.2100 1.0500 1.0700 1.0700 136,823
May 31, 2024 1.1100 1.1500 1.0700 1.0700 1.0700 36,913
May 30, 2024 1.2900 1.3000 1.0900 1.1000 1.1000 313,052
May 29, 2024 1.2100 1.2100 1.1300 1.1400 1.1400 16,391
May 28, 2024 1.1900 1.1900 1.1200 1.1800 1.1800 52,172
May 24, 2024 1.2225 1.2301 1.1500 1.1900 1.1900 39,118
May 23, 2024 1.2400 1.2700 1.1500 1.2100 1.2100 27,922
May 22, 2024 1.1000 1.2400 1.0750 1.2400 1.2400 47,369
May 21, 2024 1.0500 1.1059 1.0201 1.1000 1.1000 88,304
May 20, 2024 1.0500 1.0600 0.9854 1.0200 1.0200 77,489
May 17, 2024 1.0900 1.0900 1.0300 1.0600 1.0600 16,775
May 16, 2024 1.1200 1.1200 1.0000 1.0539 1.0539 101,813
May 15, 2024 1.1200 1.1799 1.1200 1.1400 1.1400 14,684
May 14, 2024 1.1100 1.2000 1.0900 1.1200 1.1200 39,610
May 13, 2024 1.2300 1.2300 1.0772 1.0900 1.0900 91,466
May 10, 2024 1.2000 1.2400 1.2000 1.2250 1.2250 16,600
May 9, 2024 1.2400 1.2400 1.2000 1.2100 1.2100 55,221
May 8, 2024 1.2100 1.2150 1.2000 1.2150 1.2150 10,193
May 7, 2024 1.2000 1.2250 1.2000 1.2000 1.2000 38,496
May 6, 2024 1.2500 1.2900 1.2000 1.2000 1.2000 52,251
May 3, 2024 1.3100 1.3300 1.2500 1.2500 1.2500 55,857
May 2, 2024 1.3500 1.3500 1.2700 1.3022 1.3022 43,777
May 1, 2024 1.3300 1.4000 1.3300 1.3700 1.3700 69,420
Apr 30, 2024 1.3100 1.3642 1.2800 1.3400 1.3400 68,769
Apr 29, 2024 1.2500 1.3200 1.2499 1.3100 1.3100 136,291
Apr 26, 2024 1.3300 1.3339 1.2201 1.2800 1.2800 131,660
Apr 25, 2024 1.4100 1.4100 1.3000 1.3000 1.3000 200,368
Apr 24, 2024 1.5700 1.5700 1.3000 1.3900 1.3900 151,579
Apr 23, 2024 1.5000 1.6000 1.3900 1.4500 1.4500 193,189
Apr 22, 2024 1.3900 1.5799 1.3147 1.4599 1.4599 103,681
Apr 19, 2024 1.4800 1.4800 1.3500 1.3500 1.3500 105,419
Apr 18, 2024 1.3400 1.4955 1.2800 1.4800 1.4800 143,545
Apr 17, 2024 1.2000 1.3700 1.2000 1.2700 1.2700 102,607
Apr 16, 2024 1.4200 1.4200 1.1200 1.2000 1.2000 215,589
Apr 15, 2024 1.1700 1.5100 1.1600 1.3400 1.3400 564,681
Apr 12, 2024 1.1400 1.2000 1.1400 1.1500 1.1500 18,297
Apr 11, 2024 1.1900 1.1950 1.1200 1.1300 1.1300 44,026
Apr 10, 2024 1.1200 1.1900 1.1200 1.1900 1.1900 35,540
Apr 9, 2024 1.2000 1.2000 1.1300 1.1300 1.1300 18,613
Apr 8, 2024 1.3400 1.3400 1.1600 1.2000 1.2000 42,917
Apr 5, 2024 1.2900 1.3200 1.2200 1.3100 1.3100 52,976
Apr 4, 2024 1.3155 1.3500 1.2700 1.2985 1.2985 52,799
Apr 3, 2024 1.3500 1.3500 1.2900 1.3300 1.3300 49,499
Apr 2, 2024 1.4200 1.4346 1.2600 1.3200 1.3200 102,066
Apr 1, 2024 1.5100 1.6500 1.3746 1.4300 1.4300 113,553
Mar 28, 2024 1.3700 1.5500 1.3450 1.4800 1.4800 25,785
Mar 27, 2024 1.3200 1.3784 1.3200 1.3600 1.3600 17,392
Mar 26, 2024 1.3500 1.4500 1.2549 1.3300 1.3300 26,438
Mar 25, 2024 1.3900 1.3900 1.1200 1.2700 1.2700 57,357
Mar 22, 2024 1.4900 1.4900 1.3800 1.4000 1.4000 59,619
Mar 21, 2024 1.5600 1.5700 1.4200 1.4200 1.4200 85,519
Mar 20, 2024 1.6700 1.6700 1.5000 1.5700 1.5700 80,901
Mar 19, 2024 1.5500 1.6500 1.5500 1.6300 1.6300 147,706
Mar 18, 2024 1.3300 1.6000 1.2950 1.5400 1.5400 273,653
Mar 15, 2024 1.2500 1.3300 1.2347 1.2800 1.2800 16,886
Mar 14, 2024 1.2900 1.2900 1.1700 1.2200 1.2200 24,578
Mar 13, 2024 1.3304 1.3304 1.1900 1.2200 1.2200 40,939
Mar 12, 2024 1.4000 1.4900 1.1000 1.3300 1.3300 83,409
Mar 11, 2024 1.4100 1.4100 1.3200 1.3987 1.3987 32,567
Mar 8, 2024 1.3300 1.5892 1.3200 1.4400 1.4400 197,771
Mar 7, 2024 0.9500 1.4600 0.9432 1.3100 1.3100 410,037
Mar 6, 2024 0.9700 1.0001 0.9172 0.9510 0.9510 41,879
Mar 5, 2024 1.0200 1.0699 0.9500 1.0000 1.0000 50,583
Mar 4, 2024 0.9825 1.0500 0.9501 1.0000 1.0000 83,147
Mar 1, 2024 0.9500 1.0000 0.9000 0.9550 0.9550 90,706
Feb 29, 2024 0.9302 1.0300 0.8030 1.0000 1.0000 1,608,239
Feb 28, 2024 0.9400 0.9449 0.8800 0.9202 0.9202 28,602
Feb 27, 2024 0.9623 1.0402 0.9602 0.9810 0.9810 17,687
Feb 26, 2024 1.0800 1.0800 0.9652 0.9800 0.9800 14,848
Feb 23, 2024 1.0800 1.1550 1.0500 1.0500 1.0500 19,061
Feb 22, 2024 1.3000 1.3000 1.0300 1.1001 1.1001 36,510
Feb 21, 2024 1.1400 1.3100 1.1400 1.2200 1.2200 38,801
Feb 20, 2024 1.0200 1.6000 0.9882 1.1733 1.1733 311,846
Feb 16, 2024 0.9523 0.9814 0.9100 0.9700 0.9700 5,766
Feb 15, 2024 0.8800 0.9600 0.8800 0.8900 0.8900 4,104
Feb 14, 2024 0.8700 0.9497 0.8700 0.9000 0.9000 13,572
Feb 13, 2024 0.7750 0.9241 0.7750 0.8900 0.8900 18,545
Feb 12, 2024 0.8200 0.8359 0.7750 0.8000 0.8000 5,295
Feb 9, 2024 0.7751 0.8100 0.7751 0.8100 0.8100 17,928
Feb 8, 2024 0.7600 0.8700 0.7600 0.7750 0.7750 17,886
Feb 7, 2024 0.8000 0.8300 0.7250 0.7401 0.7401 15,636
Feb 6, 2024 0.8317 0.8794 0.7518 0.7643 0.7643 23,889
Feb 5, 2024 0.8600 0.9000 0.8400 0.8400 0.8400 12,223
Feb 2, 2024 0.8900 0.9146 0.8550 0.8935 0.8935 13,961
Feb 1, 2024 0.8601 0.9198 0.8601 0.9198 0.9198 10,869
Jan 31, 2024 0.8800 0.9499 0.8600 0.8601 0.8601 12,776
Jan 30, 2024 0.8976 0.9400 0.8976 0.9200 0.9200 6,906
Jan 29, 2024 0.8500 0.9581 0.8500 0.9298 0.9298 22,644
Jan 26, 2024 0.8388 0.8898 0.8299 0.8790 0.8790 9,452
Jan 25, 2024 0.9219 0.9219 0.8500 0.8747 0.8747 16,694
Jan 24, 2024 0.9998 1.0000 0.9000 0.9000 0.9000 18,727
Jan 23, 2024 0.9400 0.9987 0.9400 0.9600 0.9600 20,525
Jan 22, 2024 1.0000 1.0500 0.9533 1.0200 1.0200 8,900
Jan 19, 2024 0.9900 1.0300 0.9301 1.0300 1.0300 4,004
Jan 18, 2024 0.9900 1.0599 0.8900 1.0000 1.0000 25,700
Jan 17, 2024 0.9800 1.0100 0.9000 1.0100 1.0100 26,254
Jan 16, 2024 1.0400 1.1450 0.9900 0.9900 0.9900 26,023
Jan 12, 2024 1.0136 1.0600 1.0100 1.0200 1.0200 13,770
Jan 11, 2024 1.0200 1.0400 0.9600 0.9900 0.9900 19,905
Jan 10, 2024 1.0600 1.1800 1.0000 1.0300 1.0300 26,973
Jan 9, 2024 1.1600 1.2200 1.0500 1.0860 1.0860 19,163
Jan 8, 2024 1.2100 1.2181 1.1500 1.2100 1.2100 15,729
Jan 5, 2024 1.1600 1.2000 1.1600 1.1700 1.1700 4,138
Jan 4, 2024 1.1500 1.1700 1.1500 1.1700 1.1700 13,557
Jan 3, 2024 1.1900 1.1900 1.1500 1.1700 1.1700 20,684
Jan 2, 2024 1.1500 1.2000 1.1500 1.1803 1.1803 28,636
Dec 29, 2023 1.2200 1.3250 1.1500 1.1500 1.1500 19,595
Dec 28, 2023 1.3500 1.4050 1.2200 1.2200 1.2200 41,638
Dec 27, 2023 1.4000 1.5265 1.3700 1.3700 1.3700 32,387
Dec 26, 2023 1.1100 1.4000 1.1100 1.4000 1.4000 42,761
Dec 22, 2023 1.0600 1.1200 1.0600 1.1000 1.1000 26,998
Dec 21, 2023 1.0800 1.1300 1.0500 1.0800 1.0800 26,885
Dec 20, 2023 1.0300 1.1400 1.0000 1.0800 1.0800 187,034
Dec 19, 2023 0.9605 1.0800 0.9605 1.0500 1.0500 38,305
Dec 18, 2023 1.0300 1.0300 0.9505 1.0000 1.0000 16,991
Dec 15, 2023 0.9600 1.0800 0.9110 0.9900 0.9900 39,456
Dec 14, 2023 1.0000 1.1600 0.9511 0.9974 0.9974 35,413
Dec 13, 2023 0.9900 1.0700 0.9500 1.0200 1.0200 43,418
Dec 12, 2023 0.9600 1.0600 0.9500 1.0125 1.0125 17,072
Dec 11, 2023 1.0700 1.0785 0.9500 0.9751 0.9751 16,319
Dec 8, 2023 1.1000 1.1100 1.0200 1.0800 1.0800 19,162
Dec 7, 2023 1.0200 1.1599 0.9900 1.1000 1.1000 42,821
Dec 6, 2023 0.9800 1.0450 0.9500 1.0400 1.0400 22,628
Dec 5, 2023 1.0000 1.0500 0.9500 0.9950 0.9950 19,225
Dec 4, 2023 0.9200 1.0394 0.9100 1.0150 1.0150 54,431
Dec 1, 2023 0.8900 0.9500 0.8900 0.8910 0.8910 36,489
Nov 30, 2023 0.9400 0.9834 0.8200 0.8800 0.8800 28,734
Nov 29, 2023 0.8100 0.9650 0.8100 0.9500 0.9500 123,551
Nov 28, 2023 0.8606 0.8750 0.8102 0.8102 0.8102 6,687
Nov 27, 2023 0.9000 0.9100 0.8418 0.8600 0.8600 10,377
Nov 24, 2023 0.8801 0.9276 0.8801 0.9246 0.9246 1,997
Nov 22, 2023 0.9206 0.9400 0.7845 0.8800 0.8800 15,534
Nov 21, 2023 0.9800 0.9880 0.9000 0.9100 0.9100 12,966
Nov 20, 2023 0.9401 0.9720 0.9200 0.9500 0.9500 10,404
Nov 17, 2023 0.9450 1.0000 0.9450 0.9900 0.9900 10,510
Nov 16, 2023 0.9588 0.9799 0.9075 0.9490 0.9490 9,429
Nov 15, 2023 0.9000 0.9800 0.8163 0.9000 0.9000 14,325
Nov 14, 2023 0.7800 0.9880 0.7800 0.8999 0.8999 25,355
Nov 13, 2023 0.8700 0.9199 0.8099 0.8500 0.8500 16,575
Nov 10, 2023 0.8317 0.8932 0.7802 0.8890 0.8890 29,575
Nov 9, 2023 0.8862 0.8900 0.7007 0.8299 0.8299 48,515
Nov 8, 2023 0.9500 0.9924 0.8700 0.8900 0.8900 17,937
Nov 7, 2023 0.9600 0.9900 0.7200 0.9282 0.9282 95,371
Nov 6, 2023 1.0000 1.0064 0.9154 0.9500 0.9500 52,402
Nov 3, 2023 1.0000 1.0100 0.9754 0.9829 0.9829 34,073
Nov 2, 2023 1.0000 1.0378 1.0000 1.0100 1.0100 28,078
Nov 1, 2023 1.0750 1.0780 0.9491 1.0000 1.0000 84,402
Oct 31, 2023 1.1400 1.2099 1.0600 1.0900 1.0900 51,821
Oct 30, 2023 1.3700 1.3800 1.0600 1.1200 1.1200 60,698
Oct 27, 2023 1.9100 1.9400 1.1800 1.3900 1.3900 135,884
Oct 26, 2023 1.9300 1.9899 1.8575 1.9300 1.9300 6,574
Oct 25, 2023 1.9500 1.9700 1.9000 1.9000 1.9000 2,987

Related Tickers