BioCorRx Inc. (BICX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7500

0.0000

(0.00%)

At close: 01:22PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	405
May 02, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
May 01, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 26, 2024	1.0200	1.0200	0.7500	0.7500	0.7500	900
Apr 25, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 24, 2024	0.9000	0.9000	0.8200	0.8200	0.8200	7,500
Apr 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 22, 2024	1.4750	1.4750	0.6800	0.7500	0.7500	4,200
Apr 19, 2024	1.4800	1.4800	1.0500	1.4700	1.4700	2,700
Apr 18, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	-
Apr 17, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	-
Apr 16, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	200
Apr 15, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
Apr 12, 2024	1.1500	1.5000	1.1500	1.5000	1.5000	800
Apr 11, 2024	1.2500	1.3500	1.1300	1.1300	1.1300	2,100
Apr 10, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
Apr 09, 2024	1.2500	1.5000	1.2500	1.5000	1.5000	800
Apr 08, 2024	1.1450	1.2000	1.1450	1.2000	1.2000	5,600
Apr 05, 2024	1.1300	1.1300	1.1300	1.1300	1.1300	-
Apr 04, 2024	1.1300	1.1300	1.1300	1.1300	1.1300	100
Apr 03, 2024	1.0000	1.1600	1.0000	1.1500	1.1500	2,800
Apr 02, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	1,600
Apr 01, 2024	0.8980	0.8980	0.8950	0.8950	0.8950	1,700
Mar 28, 2024	0.8740	0.8950	0.8740	0.8950	0.8950	3,400
Mar 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 26, 2024	0.8250	0.9000	0.8250	0.9000	0.9000	1,300
Mar 25, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	2,000
Mar 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 20, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	700
Mar 18, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,100
Mar 15, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 14, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 13, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	200
Mar 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 11, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	1,200
Mar 08, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Mar 07, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	4,000
Mar 06, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 05, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 04, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
Mar 01, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	2,000
Feb 29, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 28, 2024	0.9800	1.1000	0.9800	1.0000	1.0000	5,600
Feb 27, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	500
Feb 26, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	2,100
Feb 23, 2024	0.8360	0.8360	0.8360	0.8360	0.8360	100
Feb 22, 2024	0.7920	0.7920	0.7920	0.7920	0.7920	-
Feb 21, 2024	0.7800	0.7920	0.7800	0.7920	0.7920	2,200
Feb 20, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,400
Feb 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Feb 15, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	500
Feb 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	300
Feb 09, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	100
Feb 08, 2024	0.7600	0.8150	0.7600	0.8150	0.8150	400
Feb 07, 2024	0.8560	0.8560	0.8500	0.8500	0.8500	2,200
Feb 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 02, 2024	0.9300	0.9300	0.7500	0.7500	0.7500	300
Feb 01, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 31, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Jan 30, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 29, 2024	0.7400	0.8250	0.7400	0.8250	0.8250	1,200
Jan 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	200
Jan 25, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 24, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	4,500
Jan 23, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	500
Jan 22, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	1,800
Jan 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	100
Jan 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,000
Jan 11, 2024	0.7180	0.7180	0.7180	0.7180	0.7180	-
Jan 10, 2024	0.7180	0.7180	0.7180	0.7180	0.7180	-
Jan 09, 2024	0.7200	0.7200	0.7000	0.7180	0.7180	5,600
Jan 08, 2024	0.7200	0.7200	0.6720	0.6720	0.6720	3,200
Jan 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	300
Jan 04, 2024	0.7200	0.7250	0.7200	0.7250	0.7250	200
Jan 03, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 02, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 29, 2023	0.7250	0.7800	0.7250	0.7800	0.7800	2,200
Dec 28, 2023	0.8100	0.8100	0.7800	0.8000	0.8000	5,000
Dec 27, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	600
Dec 26, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	100
Dec 22, 2023	0.8740	0.8740	0.8740	0.8740	0.8740	500
Dec 21, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	300
Dec 20, 2023	0.8560	0.8740	0.8560	0.8560	0.8560	800
Dec 19, 2023	0.9900	1.0000	0.8100	0.8100	0.8100	15,200
Dec 18, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	200
Dec 15, 2023	0.9000	1.0000	0.9000	0.9200	0.9200	400
Dec 14, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 13, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
Dec 12, 2023	1.0000	1.0000	0.9100	0.9560	0.9560	1,700
Dec 11, 2023	1.2000	1.2000	0.9950	1.0000	1.0000	10,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7302-0.0007(-0.09%)

CRUDE OIL78.26+0.15(+0.19%)

Bitcoin CAD87,825.15+128.44(+0.15%)

BioCorRx Inc. (BICX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7302
-0.0007(-0.09%)

CRUDE OIL
78.26
+0.15(+0.19%)

Bitcoin CAD
87,825.15
+128.44(+0.15%)