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 (%)
Apr 30, 2019 0.8600 0.8600 0.8100 0.8400 41,416 -0.04(-4.55%)
Apr 29, 2019 0.8663 0.8800 0.8500 0.8800 7,841 +0.01(+1.21%)
Apr 26, 2019 0.8700 0.8800 0.8575 0.8695 47,400 +0.01(+1.40%)
Apr 25, 2019 0.8800 0.8800 0.8550 0.8575 12,836 -0.03(-3.65%)
Apr 24, 2019 0.8800 0.9040 0.8800 0.8900 10,659 +0.00(+0.00%)
Apr 23, 2019 0.8800 0.9000 0.8800 0.8900 8,537 -0.02(-1.66%)
Apr 22, 2019 0.9100 0.9100 0.8800 0.9050 8,219 +0.04(+4.02%)
Apr 18, 2019 0.9290 0.9300 0.8600 0.8700 19,200 +0.02(+2.35%)
Apr 17, 2019 0.8775 0.8850 0.8250 0.8500 23,619 -0.04(-4.49%)
Apr 16, 2019 0.8500 0.8967 0.8500 0.8900 54,889 +0.03(+3.49%)
Apr 15, 2019 0.8600 0.9300 0.8500 0.8600 17,770 +0.00(+0.00%)
Apr 12, 2019 0.8950 0.9300 0.8600 0.8600 17,600 -0.02(-2.27%)
Apr 11, 2019 0.9200 0.9300 0.8800 0.8800 20,823 -0.01(-1.12%)
Apr 10, 2019 0.8700 0.9200 0.8700 0.8900 23,832 +0.01(+1.14%)
Apr 09, 2019 0.8900 0.9300 0.8600 0.8800 18,779 -0.01(-1.12%)
Apr 08, 2019 0.9250 0.9250 0.8800 0.8900 8,230 -0.04(-4.30%)
Apr 05, 2019 0.8900 0.9700 0.8500 0.9300 30,400 +0.04(+4.49%)
Apr 04, 2019 0.9100 0.9300 0.8700 0.8900 10,061 -0.04(-4.30%)
Apr 03, 2019 0.8700 0.9500 0.8700 0.9300 39,361 -0.05(-5.10%)
Apr 02, 2019 0.9000 0.9800 0.8600 0.9800 20,380 +0.07(+7.69%)
Apr 01, 2019 0.9100 0.9100 0.8600 0.9100 35,321 +0.00(+0.00%)
Mar 29, 2019 0.9010 0.9900 0.8889 0.9100 41,900 -0.07(-7.14%)
Mar 28, 2019 0.9000 1.000 0.8995 0.9800 150,977 +0.12(+13.82%)
Mar 27, 2019 0.9010 0.9600 0.8500 0.8610 5,930 -0.09(-9.37%)
Mar 26, 2019 0.9500 0.9500 0.8100 0.9500 29,300 +0.09(+10.47%)
Mar 25, 2019 0.9100 0.9100 0.8225 0.8600 88,666 -0.05(-5.49%)
Mar 22, 2019 0.9700 0.9900 0.9100 0.9100 60,500 -0.08(-8.08%)
Mar 21, 2019 0.9800 1.020 0.9500 0.9900 44,480 -0.01(-1.00%)
Mar 20, 2019 0.9850 1.000 0.9300 1.000 33,505 +0.03(+3.09%)
Mar 19, 2019 1.020 1.025 0.9300 0.9700 114,529 -0.03(-3.00%)
Mar 18, 2019 1.070 1.070 0.9900 1.000 18,902 -0.05(-4.76%)
Mar 15, 2019 1.040 1.080 1.000 1.050 71,600 +0.00(+0.00%)
Mar 14, 2019 1.050 1.050 0.9900 1.050 67,485 +0.00(+0.00%)
Mar 13, 2019 1.180 1.190 1.040 1.050 78,810 -0.10(-8.70%)
Mar 12, 2019 1.060 1.250 1.000 1.150 119,233 +0.09(+8.49%)
Mar 11, 2019 1.110 1.340 0.9000 1.060 341,951 -0.12(-10.17%)
Mar 08, 2019 0.7500 1.350 0.7000 1.180 542,200 +0.38(+47.50%)
Mar 07, 2019 0.8000 0.8000 0.6610 0.8000 68,220 +0.03(+3.90%)
Mar 06, 2019 0.8000 0.8250 0.7500 0.7700 29,303 -0.02(-1.91%)
Mar 05, 2019 0.8100 0.8400 0.7500 0.7850 67,655 -0.04(-4.85%)
Mar 04, 2019 0.8550 0.8900 0.8000 0.8250 67,306 -0.02(-1.79%)
Mar 01, 2019 0.8000 0.8600 0.8000 0.8400 48,000 +0.03(+3.70%)
Feb 28, 2019 0.8700 0.8700 0.8000 0.8100 56,834 -0.02(-2.41%)
Feb 27, 2019 0.8900 0.8900 0.8300 0.8300 56,609 -0.06(-6.74%)
Feb 26, 2019 0.9200 0.9200 0.8600 0.8900 69,071 -0.04(-3.78%)
Feb 25, 2019 0.9725 1.010 0.8730 0.9250 96,469 -0.11(-10.61%)
Feb 22, 2019 1.040 1.050 0.9010 1.035 191,900 -0.01(-0.50%)
Feb 21, 2019 1.030 1.080 1.000 1.040 71,928 +0.02(+1.96%)
Feb 20, 2019 1.030 1.065 1.020 1.020 60,652 -0.01(-0.97%)
Feb 19, 2019 1.010 1.145 1.010 1.030 102,614 -0.02(-1.90%)
Feb 15, 2019 1.040 1.110 1.000 1.050 51,800 -0.02(-1.87%)
Feb 14, 2019 1.100 1.100 1.020 1.070 70,754 -0.06(-5.31%)
Feb 13, 2019 1.130 1.210 1.090 1.130 71,610 -0.07(-5.83%)
Feb 12, 2019 1.200 1.330 1.150 1.200 79,240 +0.00(+0.00%)
Feb 11, 2019 1.290 1.410 1.160 1.200 92,665 -0.10(-7.69%)
Feb 08, 2019 1.080 1.410 1.065 1.300 293,700 +0.26(+25.00%)
Feb 07, 2019 1.130 1.130 1.010 1.040 104,032 -0.09(-7.96%)
Feb 06, 2019 1.100 1.210 1.100 1.130 47,677 -0.05(-4.24%)
Feb 05, 2019 1.100 1.180 1.060 1.180 103,027 +0.03(+2.61%)
Feb 04, 2019 1.220 1.220 1.100 1.150 64,154 -0.01(-0.86%)
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.