Canada markets closed

Biotricity, Inc. (BTCY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2500-0.0500 (-3.85%)
At close: 04:00PM EDT
1.3000 +0.05 (+4.00%)
After hours: 05:29PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.31001.33001.25001.25001.250055,204
May 02, 20241.35001.35001.27001.30201.302043,600
May 01, 20241.33001.40001.33001.37001.370069,300
Apr 30, 20241.31001.36401.28001.34001.340068,800
Apr 29, 20241.25001.32001.25001.31001.3100136,300
Apr 26, 20241.33001.33401.22001.28001.2800131,700
Apr 25, 20241.41001.41001.30001.30001.3000200,400
Apr 24, 20241.57001.57001.30001.39001.3900151,600
Apr 23, 20241.50001.60001.39001.45001.4500193,200
Apr 22, 20241.39001.58001.31501.46001.4600103,700
Apr 19, 20241.48001.48001.35001.35001.3500105,100
Apr 18, 20241.34001.49601.28001.48001.4800143,300
Apr 17, 20241.20001.37001.20001.27001.2700102,600
Apr 16, 20241.42001.42001.12001.20001.2000215,600
Apr 15, 20241.17001.51001.16001.34001.3400564,700
Apr 12, 20241.14001.20001.14001.15001.150018,300
Apr 11, 20241.19001.19501.12001.13001.130043,800
Apr 10, 20241.12001.19001.12001.19001.190035,500
Apr 09, 20241.20001.20001.13001.13001.130018,600
Apr 08, 20241.34001.34001.16001.20001.200042,900
Apr 05, 20241.29001.32001.22001.31001.310053,000
Apr 04, 20241.31601.35001.27001.29901.299052,800
Apr 03, 20241.35001.35001.29001.33001.330049,400
Apr 02, 20241.42001.43501.26001.32001.3200102,100
Apr 01, 20241.51001.65001.37501.43001.4300113,600
Mar 28, 20241.37001.55001.34501.48001.480025,800
Mar 27, 20241.32001.37801.32001.36001.360017,300
Mar 26, 20241.35001.45001.25501.33001.330026,400
Mar 25, 20241.39001.39001.12001.27001.270057,400
Mar 22, 20241.49001.49001.38001.40001.400059,600
Mar 21, 20241.56001.57001.42001.42001.420085,500
Mar 20, 20241.67001.67001.50001.57001.570080,900
Mar 19, 20241.55001.65001.55001.63001.6300147,700
Mar 18, 20241.33001.60001.29501.54001.5400273,700
Mar 15, 20241.25001.33001.23501.28001.280016,900
Mar 14, 20241.29001.29001.17001.22001.220024,500
Mar 13, 20241.33001.33001.19001.22001.220040,800
Mar 12, 20241.40001.49001.10001.33001.330083,200
Mar 11, 20241.41001.41001.32001.39901.399032,600
Mar 08, 20241.33001.58901.32001.44001.4400196,900
Mar 07, 20240.95001.46000.94301.31001.3100410,000
Mar 06, 20240.97001.00000.91700.95100.951041,900
Mar 05, 20241.02001.07000.95001.00001.000050,400
Mar 04, 20240.98301.05000.95001.00001.000083,100
Mar 01, 20240.95001.00000.90000.95500.955089,300
Feb 29, 20240.93001.03000.80301.00001.00001,608,200
Feb 28, 20240.94000.94500.88000.92000.920028,600
Feb 27, 20240.96201.04000.96000.98100.981017,700
Feb 26, 20241.08001.08000.96500.98000.980014,800
Feb 23, 20241.08001.15501.05001.05001.050019,100
Feb 22, 20241.30001.30001.03001.10001.100036,500
Feb 21, 20241.14001.31001.14001.22001.220038,800
Feb 20, 20241.02001.60000.98801.17301.1730311,800
Feb 16, 20240.95200.98100.91000.97000.97005,800
Feb 15, 20240.88000.96000.88000.89000.89004,100
Feb 14, 20240.87000.95000.87000.90000.900013,600
Feb 13, 20240.77500.92400.77500.89000.890018,500
Feb 12, 20240.82000.83600.77500.80000.80005,300
Feb 09, 20240.77500.81000.77500.81000.810017,900
Feb 08, 20240.76000.87000.76000.77500.775017,900
Feb 07, 20240.80000.83000.72500.74000.740015,600
Feb 06, 20240.83200.87900.75200.76400.764023,900
Feb 05, 20240.86000.90000.84000.84000.840012,200
Feb 02, 20240.89000.91500.85500.89400.894014,000
Feb 01, 20240.86000.92000.86000.92000.920010,900
Jan 31, 20240.88000.95000.86000.86000.860012,800
Jan 30, 20240.89800.94000.89800.92000.92006,900
Jan 29, 20240.85000.95800.85000.93000.930022,600
Jan 26, 20240.83900.89000.83000.87900.87909,500
Jan 25, 20240.92200.92200.85000.87500.875016,700
Jan 24, 20241.00001.00000.90000.90000.900018,700
Jan 23, 20240.94000.99900.94000.96000.960020,500
Jan 22, 20241.00001.05000.95301.02001.02008,900
Jan 19, 20240.99001.03000.93001.03001.03004,000
Jan 18, 20240.99001.06000.89001.00001.000025,700
Jan 17, 20240.98001.01000.90001.01001.010026,300
Jan 16, 20241.04001.14500.99000.99000.990026,000
Jan 12, 20241.01401.06001.01001.02001.020013,800
Jan 11, 20241.02001.04000.96000.99000.990019,900
Jan 10, 20241.06001.18001.00001.03001.030027,000
Jan 09, 20241.16001.22001.05001.08601.086019,200
Jan 08, 20241.21001.21801.15001.21001.210015,700
Jan 05, 20241.16001.20001.16001.17001.17004,100
Jan 04, 20241.15001.17001.15001.17001.170013,500
Jan 03, 20241.19001.19001.15001.17001.170020,700
Jan 02, 20241.15001.20001.15001.18001.180028,600
Dec 29, 20231.22001.32501.15001.15001.150019,600
Dec 28, 20231.35001.40501.22001.22001.220041,600
Dec 27, 20231.40001.52701.37001.37001.370032,400
Dec 26, 20231.11001.40001.11001.40001.400042,800
Dec 22, 20231.06001.12001.06001.10001.100026,900
Dec 21, 20231.08001.13001.05001.08001.080026,900
Dec 20, 20231.03001.14001.00001.08001.0800187,000
Dec 19, 20230.96101.08000.96101.05001.050038,300
Dec 18, 20231.03001.03000.95101.00001.000017,000
Dec 15, 20230.96001.08000.91100.99000.990039,500
Dec 14, 20231.00001.16000.95100.99700.997035,300
Dec 13, 20230.99001.07000.95001.02001.020043,400
Dec 12, 20230.96001.06000.95001.01301.013017,100
Dec 11, 20231.07001.07900.95000.97500.975016,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...