Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.400 1.450 1.270 1.367 71,297 -0.03(-2.36%)
Jun 29, 2020 1.420 1.500 1.280 1.400 109,681 -0.02(-1.41%)
Jun 26, 2020 1.470 1.470 1.350 1.420 69,700 -0.05(-3.40%)
Jun 25, 2020 1.470 1.570 1.470 1.470 25,107 -0.03(-2.00%)
Jun 24, 2020 1.585 1.585 1.490 1.500 36,975 -0.08(-5.06%)
Jun 23, 2020 1.550 1.620 1.550 1.580 63,829 +0.03(+1.94%)
Jun 22, 2020 1.650 1.670 1.400 1.550 111,073 -0.06(-3.73%)
Jun 19, 2020 1.620 1.630 1.560 1.610 46,300 +0.02(+1.26%)
Jun 18, 2020 1.545 1.600 1.520 1.590 40,882 +0.07(+4.61%)
Jun 17, 2020 1.580 1.640 1.510 1.520 29,519 -0.03(-2.25%)
Jun 16, 2020 1.450 1.570 1.450 1.555 91,358 +0.10(+7.24%)
Jun 15, 2020 1.470 1.490 1.450 1.450 29,912 -0.02(-1.36%)
Jun 12, 2020 1.495 1.495 1.420 1.470 42,200 -0.01(-0.68%)
Jun 11, 2020 1.500 1.510 1.340 1.480 72,996 -0.04(-2.63%)
Jun 10, 2020 1.500 1.560 1.500 1.520 46,920 -0.02(-1.30%)
Jun 09, 2020 1.565 1.580 1.390 1.540 37,934 -0.01(-0.65%)
Jun 08, 2020 1.550 1.620 1.494 1.550 73,948 +0.03(+1.97%)
Jun 05, 2020 1.600 1.680 1.390 1.520 111,100 -0.08(-4.99%)
Jun 04, 2020 1.638 1.730 1.505 1.600 80,036 -0.05(-3.03%)
Jun 03, 2020 1.600 1.750 1.595 1.650 127,834 +0.05(+3.12%)
Jun 02, 2020 1.600 1.680 1.550 1.600 58,878 +0.00(+0.00%)
Jun 01, 2020 1.550 1.600 1.480 1.600 49,404 +0.06(+3.90%)
May 29, 2020 1.550 1.550 1.450 1.540 33,700 +0.02(+1.32%)
May 28, 2020 1.470 1.680 1.400 1.520 72,738 +0.02(+1.33%)
May 27, 2020 1.470 1.505 1.320 1.500 109,280 +0.05(+3.45%)
May 26, 2020 1.690 1.750 1.350 1.450 175,294 -0.24(-14.20%)
May 22, 2020 1.500 1.950 1.500 1.690 533,000 +0.24(+16.55%)
May 21, 2020 1.300 1.475 1.290 1.450 239,205 +0.16(+12.40%)
May 20, 2020 1.250 1.300 1.210 1.290 92,422 +0.04(+3.20%)
May 19, 2020 1.210 1.280 1.170 1.250 59,178 +0.05(+4.17%)
May 18, 2020 1.250 1.250 1.180 1.200 63,245 +0.00(+0.00%)
May 15, 2020 1.250 1.250 1.190 1.200 9,000 -0.05(-4.00%)
May 14, 2020 1.140 1.250 1.140 1.250 44,834 +0.13(+11.60%)
May 13, 2020 1.140 1.190 1.120 1.120 42,160 -0.03(-2.60%)
May 12, 2020 1.200 1.250 1.100 1.150 34,114 -0.04(-3.36%)
May 11, 2020 1.160 1.200 1.130 1.190 23,720 +0.03(+2.59%)
May 08, 2020 1.150 1.185 1.120 1.160 37,500 +0.03(+2.65%)
May 07, 2020 1.155 1.155 1.130 1.130 16,042 +0.01(+0.89%)
May 06, 2020 1.100 1.150 1.070 1.120 22,768 +0.02(+1.82%)
May 05, 2020 1.180 1.180 1.100 1.100 80,092 -0.08(-6.78%)
May 04, 2020 1.210 1.230 1.110 1.180 36,937 -0.03(-2.48%)
May 01, 2020 1.160 1.210 1.050 1.210 106,800 +0.03(+2.54%)
Apr 30, 2020 1.300 1.300 1.110 1.180 150,567 -0.12(-9.23%)
Apr 29, 2020 1.320 1.320 1.270 1.300 43,195 -0.02(-1.52%)
Apr 28, 2020 1.350 1.355 1.300 1.320 34,172 -0.03(-2.22%)
Apr 27, 2020 1.390 1.450 1.300 1.350 32,179 -0.05(-3.57%)
Apr 24, 2020 1.470 1.470 1.192 1.400 167,500 -0.06(-4.11%)
Apr 23, 2020 1.560 1.640 1.370 1.460 93,218 -0.09(-5.81%)
Apr 22, 2020 1.650 1.730 1.400 1.550 391,269 +0.14(+9.93%)
Apr 21, 2020 1.090 1.500 1.060 1.410 154,270 +0.27(+23.68%)
Apr 20, 2020 1.030 1.150 1.000 1.140 96,683 +0.11(+10.68%)
Apr 17, 2020 1.030 1.050 0.9900 1.030 64,400 +0.00(+0.00%)
Apr 16, 2020 0.9840 1.050 0.9400 1.030 76,005 +0.07(+7.29%)
Apr 15, 2020 0.9400 0.9900 0.8701 0.9600 48,770 +0.00(+0.00%)
Apr 14, 2020 0.9250 1.000 0.8500 0.9600 94,723 +0.01(+0.53%)
Apr 13, 2020 0.9500 0.9600 0.9400 0.9549 89,697 -0.01(-0.53%)
Apr 09, 2020 0.9300 0.9644 0.9300 0.9600 37,900 +0.00(+0.26%)
Apr 08, 2020 1.000 1.000 0.9000 0.9575 66,663 -0.01(-1.29%)
Apr 07, 2020 0.9790 1.175 0.8550 0.9700 307,939 -0.01(-0.92%)
Apr 06, 2020 0.9600 0.9795 0.9505 0.9790 8,312 -0.00(-0.05%)
Apr 03, 2020 0.9800 0.9800 0.9505 0.9795 15,600 -0.00(-0.05%)
Apr 02, 2020 0.9006 0.9800 0.9006 0.9800 27,655 +0.01(+0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.