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, 2021 3.020 3.170 3.020 3.145 34,816 +0.00(+0.16%)
Jun 29, 2021 3.100 3.200 3.000 3.140 62,434 -0.03(-0.95%)
Jun 28, 2021 3.310 3.450 3.150 3.170 114,025 -0.33(-9.43%)
Jun 25, 2021 3.640 3.740 3.450 3.500 52,970 -0.10(-2.78%)
Jun 24, 2021 3.740 3.740 3.550 3.600 47,374 -0.14(-3.74%)
Jun 23, 2021 3.850 3.900 3.510 3.740 24,339 -0.11(-2.86%)
Jun 22, 2021 3.580 3.850 3.450 3.850 60,616 -0.04(-1.16%)
Jun 21, 2021 3.945 3.945 3.530 3.895 107,134 -0.06(-1.39%)
Jun 18, 2021 4.010 4.010 3.840 3.950 35,548 -0.05(-1.25%)
Jun 17, 2021 4.050 4.050 3.760 4.000 157,185 -0.07(-1.72%)
Jun 16, 2021 4.050 4.100 3.510 4.070 301,532 +0.07(+1.75%)
Jun 15, 2021 3.890 4.040 3.850 4.000 89,676 +0.22(+5.82%)
Jun 14, 2021 4.250 4.250 3.600 3.780 185,847 -0.37(-8.92%)
Jun 11, 2021 3.850 4.200 3.850 4.150 292,463 +0.31(+8.03%)
Jun 10, 2021 3.490 3.990 3.460 3.841 234,229 +0.41(+12.00%)
Jun 09, 2021 3.450 3.750 3.280 3.430 277,547 +0.18(+5.54%)
Jun 08, 2021 2.980 3.250 2.980 3.250 213,280 +0.27(+9.06%)
Jun 07, 2021 2.975 3.000 2.890 2.980 48,090 +0.01(+0.34%)
Jun 04, 2021 2.980 2.980 2.720 2.970 53,560 +0.02(+0.68%)
Jun 03, 2021 2.920 2.950 2.880 2.950 42,834 +0.03(+1.03%)
Jun 02, 2021 2.900 2.975 2.860 2.920 47,727 +0.06(+2.28%)
Jun 01, 2021 2.770 2.980 2.700 2.855 14,077 +0.08(+2.88%)
May 28, 2021 2.890 2.890 2.700 2.775 23,851 +0.00(+0.18%)
May 27, 2021 2.890 2.890 2.554 2.770 32,097 -0.11(-3.82%)
May 26, 2021 2.800 2.920 2.800 2.880 35,744 +0.12(+4.35%)
May 25, 2021 2.750 2.760 2.650 2.760 24,421 +0.00(+0.00%)
May 24, 2021 2.600 2.840 2.510 2.760 62,407 +0.18(+6.98%)
May 21, 2021 2.990 2.990 2.200 2.580 330,622 -0.28(-9.79%)
May 20, 2021 2.435 2.930 2.420 2.860 166,138 +0.27(+10.42%)
May 19, 2021 2.400 2.750 2.360 2.590 211,132 +0.15(+6.15%)
May 18, 2021 2.380 2.590 2.280 2.440 149,433 +0.14(+6.09%)
May 17, 2021 2.135 2.490 2.135 2.300 124,578 +0.17(+7.98%)
May 14, 2021 2.150 2.170 2.020 2.130 34,203 +0.03(+1.43%)
May 13, 2021 2.020 2.120 2.020 2.100 23,968 +0.08(+3.96%)
May 12, 2021 2.060 2.210 2.020 2.020 44,685 -0.12(-5.61%)
May 11, 2021 2.010 2.240 2.000 2.140 37,249 +0.06(+2.64%)
May 10, 2021 2.250 2.260 2.000 2.085 67,428 -0.17(-7.33%)
May 07, 2021 2.250 2.275 2.000 2.250 46,283 +0.01(+0.45%)
May 06, 2021 2.400 2.510 2.220 2.240 72,586 -0.16(-6.67%)
May 05, 2021 2.250 2.590 2.240 2.400 179,331 +0.17(+7.87%)
May 04, 2021 2.300 2.300 2.200 2.225 14,087 -0.09(-4.09%)
May 03, 2021 2.260 2.320 2.200 2.320 55,701 -0.12(-4.92%)
Apr 30, 2021 2.050 2.500 2.050 2.440 126,700 +0.39(+19.02%)
Apr 29, 2021 1.960 2.050 1.950 2.050 74,804 +0.05(+2.50%)
Apr 28, 2021 2.050 2.050 1.940 2.000 106,618 -0.07(-3.38%)
Apr 27, 2021 2.000 2.100 2.000 2.070 57,576 -0.01(-0.48%)
Apr 26, 2021 2.150 2.235 1.980 2.080 110,306 -0.11(-5.02%)
Apr 23, 2021 2.150 2.200 2.120 2.190 24,200 +0.02(+0.92%)
Apr 22, 2021 2.315 2.315 2.110 2.170 49,893 -0.13(-5.65%)
Apr 21, 2021 2.160 2.340 2.100 2.300 82,242 +0.16(+7.48%)
Apr 20, 2021 2.000 2.240 1.920 2.140 116,283 +0.11(+5.42%)
Apr 19, 2021 2.220 2.240 1.950 2.030 175,004 -0.27(-11.74%)
Apr 16, 2021 2.600 2.600 1.980 2.300 94,900 -0.22(-8.73%)
Apr 15, 2021 2.500 2.620 2.460 2.520 152,174 +0.05(+2.02%)
Apr 14, 2021 2.135 2.470 2.050 2.470 255,195 +0.33(+15.42%)
Apr 13, 2021 2.200 2.200 2.120 2.140 19,420 -0.04(-1.83%)
Apr 12, 2021 2.160 2.300 2.100 2.180 33,268 +0.02(+0.93%)
Apr 09, 2021 2.250 2.290 2.160 2.160 23,800 -0.09(-4.00%)
Apr 08, 2021 2.200 2.270 2.160 2.250 45,503 +0.05(+2.27%)
Apr 07, 2021 2.300 2.300 2.160 2.200 21,577 -0.09(-3.93%)
Apr 06, 2021 2.290 2.300 2.270 2.290 21,961 +0.00(+0.00%)
Apr 05, 2021 2.330 2.390 2.280 2.290 23,233 -0.01(-0.43%)
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.