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 28, 2018 1.920 1.970 1.870 1.910 55,900 -0.02(-1.04%)
Sep 27, 2018 2.010 2.015 1.930 1.930 49,970 -0.09(-4.46%)
Sep 26, 2018 2.050 2.130 2.000 2.020 40,450 -0.07(-3.35%)
Sep 25, 2018 2.040 2.130 2.040 2.090 35,285 +0.05(+2.45%)
Sep 24, 2018 2.120 2.160 2.020 2.040 44,003 -0.08(-3.77%)
Sep 21, 2018 2.160 2.240 2.100 2.120 28,400 -0.04(-1.85%)
Sep 20, 2018 2.230 2.250 2.150 2.160 48,486 -0.02(-0.83%)
Sep 19, 2018 2.275 2.520 2.150 2.178 46,332 -0.05(-2.33%)
Sep 18, 2018 2.150 2.380 2.110 2.230 64,367 +0.08(+3.72%)
Sep 17, 2018 2.530 2.530 2.100 2.150 78,303 -0.39(-15.35%)
Sep 14, 2018 2.412 2.540 2.330 2.540 14,300 +0.08(+3.25%)
Sep 13, 2018 2.460 2.600 2.380 2.460 59,129 -0.13(-5.02%)
Sep 12, 2018 2.650 2.750 2.360 2.590 47,896 -0.06(-2.26%)
Sep 11, 2018 2.550 2.650 2.250 2.650 26,319 +0.00(+0.00%)
Sep 10, 2018 2.810 3.050 2.410 2.650 81,997 -0.15(-5.36%)
Sep 07, 2018 2.680 2.900 2.580 2.800 85,100 +0.25(+9.80%)
Sep 06, 2018 2.260 2.700 2.250 2.550 97,142 +0.30(+13.33%)
Sep 05, 2018 2.120 2.300 2.120 2.250 72,796 +0.07(+3.12%)
Sep 04, 2018 2.400 2.540 2.110 2.182 149,196 -0.22(-9.08%)
Aug 31, 2018 2.400 2.400 2.400 0 -0.13(-5.14%)
Aug 30, 2018 2.570 2.600 2.460 2.530 81,459 -0.08(-3.07%)
Aug 29, 2018 2.600 2.700 2.500 2.610 64,648 -0.09(-3.33%)
Aug 28, 2018 2.710 2.720 2.410 2.700 142,459 +0.02(+0.67%)
Aug 27, 2018 2.870 2.870 2.660 2.682 307,714 -0.26(-8.78%)
Aug 24, 2018 2.940 3.140 2.900 2.940 78,500 +0.00(+0.00%)
Aug 23, 2018 2.855 3.190 2.600 2.940 185,829 -0.07(-2.33%)
Aug 22, 2018 3.200 3.200 2.500 3.010 425,952 -0.22(-6.81%)
Aug 21, 2018 3.610 4.450 2.500 3.230 1,175,494 +0.00(+0.00%)
Aug 20, 2018 2.150 3.280 2.150 3.230 826,804 +1.09(+50.93%)
Aug 17, 2018 1.510 2.190 1.500 2.140 388,900 +0.76(+55.07%)
Aug 16, 2018 1.380 1.490 1.345 1.380 106,293 +0.00(+0.00%)
Aug 15, 2018 1.210 1.500 1.180 1.380 132,385 +0.14(+11.74%)
Aug 14, 2018 1.280 1.370 1.170 1.235 296,833 -0.16(-11.79%)
Aug 13, 2018 1.590 1.650 1.280 1.400 72,923 -0.17(-10.83%)
Aug 10, 2018 1.670 1.670 1.550 1.570 31,100 -0.09(-5.42%)
Aug 09, 2018 1.670 1.740 1.600 1.660 41,621 -0.01(-0.36%)
Aug 08, 2018 1.720 1.720 1.640 1.666 19,182 -0.05(-3.14%)
Aug 07, 2018 1.680 1.760 1.680 1.720 74,263 +0.04(+2.38%)
Aug 06, 2018 1.740 1.740 1.660 1.680 24,333 -0.06(-3.45%)
Aug 03, 2018 1.720 1.750 1.700 1.740 63,200 -0.02(-1.14%)
Aug 02, 2018 1.730 1.890 1.710 1.760 116,530 +0.01(+0.57%)
Aug 01, 2018 1.750 1.800 1.730 1.750 31,733 +0.01(+0.86%)
Jul 31, 2018 1.840 1.870 1.710 1.735 38,429 -0.10(-5.71%)
Jul 30, 2018 1.860 1.900 1.790 1.840 59,017 -0.01(-0.54%)
Jul 27, 2018 1.900 1.950 1.850 1.850 82,100 +0.00(+0.00%)
Jul 26, 2018 1.950 1.950 1.800 1.850 88,117 -0.05(-2.63%)
Jul 25, 2018 1.750 1.970 1.710 1.900 94,076 +0.20(+11.76%)
Jul 24, 2018 1.880 1.990 1.680 1.700 176,492 -0.20(-10.53%)
Jul 23, 2018 2.050 2.110 1.710 1.900 201,353 -0.20(-9.52%)
Jul 20, 2018 2.150 2.190 2.060 2.100 60,231 -0.05(-2.33%)
Jul 19, 2018 2.190 2.190 2.100 2.150 52,430 +0.00(+0.00%)
Jul 18, 2018 2.100 2.150 2.100 2.150 33,881 +0.00(+0.00%)
Jul 17, 2018 2.180 2.300 2.050 2.150 110,906 -0.06(-2.71%)
Jul 16, 2018 2.460 2.460 2.100 2.210 137,401 -0.25(-10.16%)
Jul 13, 2018 2.630 2.630 2.365 2.460 100,660 -0.18(-6.82%)
Jul 12, 2018 2.700 2.800 2.510 2.640 51,100 -0.01(-0.23%)
Jul 11, 2018 2.680 2.700 2.640 2.646 26,214 -0.02(-0.90%)
Jul 10, 2018 2.705 2.740 2.640 2.670 33,709 +0.04(+1.52%)
Jul 09, 2018 2.700 2.700 2.630 2.630 58,966 -0.02(-0.75%)
Jul 06, 2018 2.900 2.900 2.610 2.650 86,844 -0.25(-8.62%)
Jul 05, 2018 3.090 3.090 2.810 2.900 61,617 -0.10(-3.33%)
Jul 03, 2018 3.000 3.000 3.000 0 +0.02(+0.67%)
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.