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 (%)
Sep 30, 2016 2.240 2.240 2.240 2.240 200 +0.00(+0.00%)
Sep 29, 2016 1.990 2.240 1.990 2.240 3,771 +0.24(+12.00%)
Sep 28, 2016 2.050 2.240 1.540 2.000 2,725 -0.20(-9.09%)
Sep 27, 2016 2.150 2.230 1.531 2.200 22,774 -0.03(-1.35%)
Sep 26, 2016 2.130 2.250 1.990 2.230 6,282 -0.02(-0.89%)
Sep 23, 2016 2.250 2.530 2.250 2.250 1,930 -0.29(-11.42%)
Sep 21, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 20, 2016 2.490 2.540 2.000 2.540 1,650 +0.05(+2.01%)
Sep 19, 2016 2.000 2.490 2.000 2.490 383 -0.11(-4.23%)
Sep 16, 2016 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Sep 15, 2016 2.600 2.600 2.600 2.600 200 -0.05(-1.89%)
Sep 13, 2016 2.650 2.650 2.650 25 +0.10(+3.92%)
Sep 12, 2016 2.600 2.650 2.550 2.550 1,800 -0.15(-5.56%)
Sep 07, 2016 2.700 2.700 2.700 0 +0.03(+0.93%)
Sep 06, 2016 2.675 2.675 2.675 2.675 460 -0.03(-0.93%)
Sep 02, 2016 2.700 2.700 2.700 0 -0.02(-0.74%)
Sep 01, 2016 2.350 2.720 2.350 2.720 3,100 +0.07(+2.64%)
Aug 31, 2016 2.432 2.650 2.380 2.650 8,860 -0.08(-2.75%)
Aug 30, 2016 2.733 2.750 2.330 2.725 4,740 +0.14(+5.21%)
Aug 29, 2016 2.850 2.850 2.590 2.590 1,900 -0.26(-9.12%)
Aug 26, 2016 2.850 2.850 2.700 2.850 1,685 +0.00(+0.00%)
Aug 25, 2016 2.750 2.850 2.570 2.850 1,300 +0.12(+4.40%)
Aug 24, 2016 2.760 2.850 2.730 2.730 2,035 -0.03(-1.09%)
Aug 23, 2016 2.750 2.760 2.730 2.760 3,225 -0.09(-3.16%)
Aug 22, 2016 2.760 2.850 2.500 2.850 8,660 +0.00(+0.00%)
Aug 19, 2016 2.750 2.850 2.110 2.850 10,589 +0.01(+0.35%)
Aug 18, 2016 2.850 2.850 2.840 2.840 1,115 -0.06(-2.07%)
Aug 17, 2016 2.900 2.950 2.900 2.900 2,279 +0.00(+0.00%)
Aug 16, 2016 2.850 2.900 2.800 2.900 7,265 +0.05(+1.75%)
Aug 15, 2016 2.250 2.900 2.250 2.850 7,480 +0.15(+5.56%)
Aug 12, 2016 3.000 3.000 2.700 2.700 2,309 -0.05(-1.82%)
Aug 11, 2016 2.820 2.820 1.510 2.750 22,375 -0.25(-8.33%)
Aug 10, 2016 3.000 3.000 2.820 3.000 1,600 +0.00(+0.00%)
Aug 09, 2016 3.000 3.000 2.770 3.000 8,886 +0.00(+0.00%)
Aug 08, 2016 3.000 3.000 2.800 3.000 5,662 +0.00(+0.00%)
Aug 05, 2016 3.000 3.000 2.950 3.000 7,201 +0.00(+0.00%)
Aug 04, 2016 3.000 3.050 2.950 3.000 9,015 +0.00(+0.00%)
Aug 03, 2016 3.000 3.000 2.950 3.000 11,100 +0.00(+0.00%)
Aug 02, 2016 3.050 3.060 2.980 3.000 8,910 -0.07(-2.26%)
Aug 01, 2016 2.750 3.200 2.750 3.070 14,965 +0.81(+35.82%)
Jul 29, 2016 3.010 3.010 2.250 2.260 4,785 -0.79(-25.90%)
Jul 28, 2016 3.050 3.070 2.980 3.050 12,413 +0.05(+1.67%)
Jul 27, 2016 2.990 3.150 2.750 3.000 24,585 +0.25(+9.09%)
Jul 26, 2016 2.560 2.750 2.560 2.750 1,120 +0.25(+10.00%)
Jul 25, 2016 3.000 3.000 2.500 2.500 6,245 -0.50(-16.67%)
Jul 22, 2016 2.990 3.000 2.990 3.000 500 +0.01(+0.33%)
Jul 21, 2016 2.570 2.990 2.570 2.990 611 -0.01(-0.33%)
Jul 20, 2016 3.000 3.020 2.931 3.000 14,895 +0.35(+13.21%)
Jul 19, 2016 2.514 2.750 2.514 2.650 1,705 +0.16(+6.39%)
Jul 18, 2016 2.250 2.990 2.250 2.491 16,894 +0.24(+10.70%)
Jul 15, 2016 2.250 2.250 2.250 2.250 1,525 +0.00(+0.00%)
Jul 14, 2016 2.240 2.250 2.240 2.250 2,665 +0.01(+0.45%)
Jul 13, 2016 2.200 2.240 2.188 2.240 4,629 +0.04(+1.82%)
Jul 12, 2016 2.150 2.200 2.150 2.200 600 +0.00(+0.00%)
Jul 11, 2016 2.180 2.200 2.180 2.200 860 +0.00(+0.00%)
Jul 08, 2016 2.240 2.150 2.200 1,050 +0.05(+2.33%)
Jul 07, 2016 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Jul 01, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 30, 2016 2.150 2.150 2.150 2.150 1,600 +0.00(+0.00%)
Jun 29, 2016 2.150 2.150 2.150 2.150 1,500 +0.00(+0.00%)
Jun 28, 2016 2.140 2.150 2.140 2.150 2,500 +0.01(+0.47%)
Jun 27, 2016 2.140 2.150 2.140 2.140 822 -0.01(-0.47%)
Jun 24, 2016 2.060 2.150 2.060 2.150 550 +0.09(+4.28%)
Jun 23, 2016 2.140 2.140 2.062 2.062 210 -0.06(-2.75%)
Jun 22, 2016 2.140 2.140 2.120 2.120 525 +0.00(+0.00%)
Jun 21, 2016 2.120 2.120 2.120 2.120 1,085 -0.01(-0.47%)
Jun 20, 2016 2.000 2.150 1.650 2.130 5,625 +0.13(+6.50%)
Jun 15, 2016 2.000 2.000 2.000 0 +0.51(+34.23%)
Jun 14, 2016 0.7800 1.700 0.7800 1.490 7,100 +0.73(+96.05%)
Jun 13, 2016 1.000 1.850 0.5100 0.7600 4,537 -1.24(-62.00%)
Jun 10, 2016 2.000 2.000 1.000 2.000 2,090 -0.50(-20.00%)
Jun 09, 2016 2.500 2.500 2.500 2.500 2,035 +0.00(+0.00%)
Jun 08, 2016 2.400 2.500 2.400 2.500 2,637 +0.10(+4.17%)
Jun 07, 2016 1.950 2.400 1.950 2.400 14,048 +0.51(+26.98%)
Jun 06, 2016 1.890 1.890 1.890 1.890 100 +0.49(+35.00%)
Jun 03, 2016 1.500 1.500 1.400 1.400 2,365 -0.45(-24.32%)
Jun 02, 2016 1.940 1.940 1.800 1.850 2,042 -0.14(-7.04%)
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.