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 29, 2018 3.170 3.200 3.100 3.160 45,338 -0.02(-0.63%)
Jun 28, 2018 3.160 3.200 3.020 3.180 74,057 +0.18(+6.00%)
Jun 27, 2018 2.990 3.170 2.970 3.000 105,616 +0.01(+0.33%)
Jun 26, 2018 3.000 3.000 2.800 2.990 18,686 +0.02(+0.67%)
Jun 25, 2018 3.160 3.160 2.880 2.970 13,278 -0.19(-6.01%)
Jun 22, 2018 3.145 3.160 3.125 3.160 29,894 +0.02(+0.64%)
Jun 21, 2018 3.100 3.140 3.000 3.140 12,392 +0.04(+1.29%)
Jun 20, 2018 3.085 3.140 2.970 3.100 60,434 +0.00(+0.00%)
Jun 19, 2018 3.330 3.335 3.070 3.100 43,398 -0.21(-6.49%)
Jun 18, 2018 3.250 3.340 3.250 3.315 40,641 +0.00(+0.15%)
Jun 15, 2018 3.330 3.330 3.310 89,277 -0.02(-0.60%)
Jun 14, 2018 3.300 3.330 3.300 3.330 29,909 +0.01(+0.30%)
Jun 13, 2018 3.350 3.350 3.300 3.320 43,217 -0.01(-0.30%)
Jun 12, 2018 3.350 3.390 3.290 3.330 62,718 +0.06(+1.83%)
Jun 11, 2018 3.580 3.580 3.170 3.270 66,821 +0.07(+2.19%)
Jun 08, 2018 3.238 3.250 3.150 3.200 18,985 -0.05(-1.54%)
Jun 07, 2018 3.290 3.320 3.220 3.250 20,628 -0.04(-1.22%)
Jun 06, 2018 3.254 3.310 3.080 3.290 28,343 +0.04(+1.11%)
Jun 05, 2018 3.340 3.350 3.160 3.254 31,394 -0.06(-1.69%)
Jun 04, 2018 3.290 3.400 3.280 3.310 18,644 -0.08(-2.36%)
Jun 01, 2018 3.350 3.550 3.320 3.390 68,842 +0.04(+1.19%)
May 31, 2018 3.300 3.500 3.200 3.350 42,588 +0.06(+1.82%)
May 30, 2018 3.250 3.300 3.040 3.290 64,197 +0.04(+1.23%)
May 29, 2018 3.420 3.420 3.210 3.250 50,224 -0.17(-4.97%)
May 25, 2018 3.420 3.420 3.420 0 -0.15(-4.20%)
May 24, 2018 3.600 3.600 3.510 3.570 11,295 -0.08(-2.19%)
May 23, 2018 3.560 3.650 3.560 3.650 13,386 +0.05(+1.39%)
May 22, 2018 3.700 3.950 3.400 3.600 53,162 -0.15(-4.00%)
May 21, 2018 3.830 3.830 3.550 3.750 29,795 -0.08(-2.09%)
May 18, 2018 3.840 3.840 3.730 3.830 51,766 -0.01(-0.26%)
May 17, 2018 3.900 3.900 3.660 3.840 24,206 +0.02(+0.52%)
May 16, 2018 3.800 4.000 3.710 3.820 18,992 -0.02(-0.52%)
May 15, 2018 3.840 3.850 3.710 3.840 29,178 +0.02(+0.52%)
May 14, 2018 3.850 3.850 3.780 3.820 23,985 -0.15(-3.78%)
May 11, 2018 3.900 4.000 3.820 3.970 28,791 -0.06(-1.49%)
May 10, 2018 4.150 4.150 3.950 4.030 17,312 -0.09(-2.18%)
May 09, 2018 4.000 4.201 4.000 4.120 18,661 +0.02(+0.49%)
May 08, 2018 4.090 4.200 3.970 4.100 42,835 +0.01(+0.24%)
May 07, 2018 4.050 4.291 4.014 4.090 29,843 -0.07(-1.68%)
May 04, 2018 4.200 4.300 4.040 4.160 43,387 -0.13(-3.03%)
May 03, 2018 4.390 4.600 4.250 4.290 21,909 -0.06(-1.38%)
May 02, 2018 4.750 4.750 4.300 4.350 40,957 -0.03(-0.73%)
May 01, 2018 4.600 4.700 4.320 4.382 59,293 -0.17(-3.69%)
Apr 30, 2018 4.320 4.650 4.300 4.550 42,897 +0.26(+6.06%)
Apr 27, 2018 4.150 4.360 4.120 4.290 24,979 +0.14(+3.37%)
Apr 26, 2018 4.200 4.300 4.150 4.150 24,884 -0.13(-3.04%)
Apr 25, 2018 4.350 4.370 4.080 4.280 10,475 -0.06(-1.50%)
Apr 24, 2018 4.670 4.670 4.060 4.345 83,236 -0.32(-6.76%)
Apr 23, 2018 4.690 4.960 4.640 4.660 105,506 -0.08(-1.69%)
Apr 20, 2018 3.990 4.750 3.990 4.740 158,754 +0.74(+18.50%)
Apr 19, 2018 4.050 4.100 4.000 4.000 87,442 +0.06(+1.39%)
Apr 18, 2018 3.790 4.070 3.790 3.945 46,567 +0.15(+4.09%)
Apr 17, 2018 3.900 3.900 3.755 3.790 24,719 -0.11(-2.82%)
Apr 16, 2018 3.850 4.000 3.780 3.900 32,888 +0.13(+3.45%)
Apr 13, 2018 3.780 3.980 3.740 3.770 135,922 +0.02(+0.53%)
Apr 12, 2018 3.925 3.925 3.730 3.750 64,501 -0.17(-4.34%)
Apr 11, 2018 3.856 3.940 3.730 3.920 79,694 +0.10(+2.62%)
Apr 10, 2018 4.000 4.140 3.780 3.820 80,203 -0.18(-4.50%)
Apr 09, 2018 4.050 4.050 3.750 4.000 39,797 -0.04(-0.99%)
Apr 06, 2018 4.050 4.130 3.950 4.040 43,143 -0.02(-0.49%)
Apr 05, 2018 3.695 4.080 3.690 4.060 180,434 +0.36(+9.73%)
Apr 04, 2018 3.520 3.750 3.500 3.700 22,066 +0.18(+5.11%)
Apr 03, 2018 3.636 3.760 3.520 3.520 54,810 -0.11(-3.03%)
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.