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 (%)
Nov 29, 2019 0.4600 0.5000 0.4500 0.5000 15,900 +0.02(+4.17%)
Nov 27, 2019 0.4800 0.5500 0.4600 0.4800 23,000 -0.01(-2.14%)
Nov 26, 2019 0.5000 0.5000 0.4900 0.4905 5,573 -0.01(-1.90%)
Nov 25, 2019 0.4750 0.5000 0.4600 0.5000 4,623 +0.00(+0.00%)
Nov 22, 2019 0.4800 0.5000 0.4003 0.5000 18,200 +0.01(+2.04%)
Nov 21, 2019 0.5000 0.5000 0.4800 0.4900 4,597 +0.02(+3.16%)
Nov 20, 2019 0.4500 0.5000 0.4500 0.4750 13,344 -0.03(-5.00%)
Nov 19, 2019 0.5000 0.5000 0.4500 0.5000 34,302 +0.00(+0.00%)
Nov 18, 2019 0.4800 0.5500 0.4800 0.5000 33,399 +0.00(+0.00%)
Nov 15, 2019 0.5500 0.5500 0.4850 0.5000 32,200 -0.05(-9.09%)
Nov 14, 2019 0.5300 0.5700 0.5000 0.5500 25,419 +0.04(+7.42%)
Nov 13, 2019 0.5250 0.5500 0.5000 0.5120 28,263 -0.03(-4.74%)
Nov 12, 2019 0.5500 0.5500 0.5211 0.5375 10,732 +0.01(+1.42%)
Nov 11, 2019 0.5499 0.5500 0.5211 0.5300 9,021 +0.00(+0.00%)
Nov 08, 2019 0.5500 0.5500 0.5256 0.5300 50,800 +0.00(+0.00%)
Nov 07, 2019 0.5500 0.5500 0.5211 0.5300 37,279 -0.01(-1.85%)
Nov 06, 2019 0.5210 0.5500 0.5210 0.5400 36,733 -0.01(-1.82%)
Nov 05, 2019 0.5500 0.5800 0.5110 0.5500 35,377 -0.02(-3.51%)
Nov 04, 2019 0.5999 0.5999 0.5500 0.5700 13,710 -0.01(-1.72%)
Nov 01, 2019 0.5800 0.5890 0.5000 0.5800 12,500 +0.00(+0.00%)
Oct 31, 2019 0.5400 0.5900 0.5300 0.5800 5,228 +0.04(+7.41%)
Oct 30, 2019 0.5500 0.5800 0.5100 0.5400 16,514 -0.03(-5.26%)
Oct 29, 2019 0.5105 0.5900 0.5105 0.5700 8,857 -0.01(-1.72%)
Oct 28, 2019 0.5100 0.5999 0.5100 0.5800 12,974 +0.03(+5.45%)
Oct 25, 2019 0.5100 0.5700 0.5100 0.5500 16,900 +0.00(+0.00%)
Oct 24, 2019 0.5498 0.5700 0.4700 0.5500 45,222 +0.00(+0.00%)
Oct 23, 2019 0.4900 0.5500 0.4700 0.5500 20,394 +0.06(+11.11%)
Oct 22, 2019 0.5000 0.5000 0.4900 0.4950 10,313 -0.01(-1.00%)
Oct 21, 2019 0.5000 0.5000 0.4800 0.5000 26,676 +0.00(+0.00%)
Oct 18, 2019 0.4700 0.5690 0.4500 0.5000 44,800 +0.00(+0.00%)
Oct 17, 2019 0.5000 0.5000 0.5000 0.5000 16,051 +0.00(+0.00%)
Oct 16, 2019 0.4500 0.5500 0.4500 0.5000 44,860 -0.05(-9.09%)
Oct 15, 2019 0.5060 0.5700 0.5060 0.5500 28,401 +0.00(+0.00%)
Oct 14, 2019 0.5100 0.5700 0.5100 0.5500 9,740 -0.02(-3.51%)
Oct 11, 2019 0.5100 0.6000 0.5100 0.5700 22,300 +0.06(+11.76%)
Oct 10, 2019 0.5600 0.5800 0.5050 0.5100 8,640 -0.05(-8.93%)
Oct 09, 2019 0.5800 0.5800 0.5000 0.5600 12,738 -0.02(-3.45%)
Oct 08, 2019 0.5800 0.5800 0.5000 0.5800 11,187 +0.00(+0.00%)
Oct 07, 2019 0.5500 0.5800 0.4700 0.5800 18,668 +0.03(+5.45%)
Oct 04, 2019 0.5500 0.5500 0.5500 0.5500 11,400 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.5500 0.4800 0.5500 58,774 +0.03(+5.99%)
Oct 02, 2019 0.5600 0.5600 0.5000 0.5189 58,907 -0.04(-7.34%)
Oct 01, 2019 0.5351 0.5800 0.5301 0.5600 13,210 -0.02(-3.45%)
Sep 30, 2019 0.6100 0.6100 0.5400 0.5800 32,736 -0.01(-1.69%)
Sep 27, 2019 0.6000 0.6000 0.5650 0.5900 20,100 -0.01(-1.67%)
Sep 26, 2019 0.5700 0.6170 0.5580 0.6000 19,320 +0.04(+7.12%)
Sep 25, 2019 0.5800 0.6213 0.5500 0.5601 14,140 -0.04(-6.65%)
Sep 24, 2019 0.5600 0.6000 0.5300 0.6000 17,627 +0.04(+7.14%)
Sep 23, 2019 0.5700 0.5700 0.5410 0.5600 31,368 -0.01(-1.75%)
Sep 20, 2019 0.5600 0.6500 0.5411 0.5700 38,600 +0.01(+1.79%)
Sep 19, 2019 0.5800 0.5900 0.5600 0.5600 18,000 -0.00(-0.88%)
Sep 18, 2019 0.5500 0.5650 0.5350 0.5650 48,639 +0.01(+2.73%)
Sep 17, 2019 0.5650 0.5800 0.5400 0.5500 37,749 -0.01(-2.65%)
Sep 16, 2019 0.5301 0.5790 0.5301 0.5650 20,800 -0.02(-2.59%)
Sep 13, 2019 0.6000 0.6000 0.5300 0.5800 17,800 -0.01(-1.69%)
Sep 12, 2019 0.5900 0.6000 0.5800 0.5900 20,843 +0.00(+0.00%)
Sep 11, 2019 0.6100 0.6400 0.5800 0.5900 31,417 -0.02(-3.28%)
Sep 10, 2019 0.5850 0.6300 0.5700 0.6100 83,987 +0.01(+1.67%)
Sep 09, 2019 0.6000 0.6000 0.5850 0.6000 7,614 +0.00(+0.00%)
Sep 06, 2019 0.6000 0.6000 0.5700 0.6000 10,200 +0.03(+5.26%)
Sep 05, 2019 0.5700 0.6000 0.5700 0.5700 11,409 -0.03(-5.00%)
Sep 04, 2019 0.6000 0.6400 0.5800 0.6000 35,233 +0.00(+0.17%)
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.