Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocorrx Inc (OP: BICX )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 2024 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 (%)
May 30, 2014 0.1110 0.1180 0.1105 0.1180 43,964 +0.00(+0.00%)
May 29, 2014 0.1149 0.1180 0.1100 0.1180 67,974 +0.01(+12.38%)
May 28, 2014 0.0900 0.1050 0.0900 0.1050 54,300 +0.00(+5.00%)
May 27, 2014 0.1000 0.1000 0.0900 0.1000 56,079 +0.01(+11.11%)
May 23, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 22, 2014 0.1101 0.1101 0.0900 0.0900 144,900 -0.02(-18.26%)
May 21, 2014 0.1111 0.1200 0.1026 0.1101 149,700 -0.01(-5.17%)
May 20, 2014 0.1100 0.1300 0.1000 0.1161 206,586 -0.00(-3.17%)
May 19, 2014 0.1300 0.1350 0.0700 0.1199 413,216 -0.01(-11.12%)
May 16, 2014 0.1380 0.1500 0.1349 0.1349 56,041 -0.01(-3.64%)
May 15, 2014 0.1550 0.1550 0.1398 0.1400 241,560 -0.02(-11.89%)
May 14, 2014 0.1500 0.1589 0.1400 0.1589 72,900 +0.00(+2.52%)
May 13, 2014 0.1451 0.1550 0.1451 0.1550 69,820 -0.00(-2.45%)
May 12, 2014 0.1404 0.1600 0.1404 0.1589 39,700 +0.01(+5.93%)
May 09, 2014 0.1450 0.1500 0.1450 0.1500 76,850 +0.01(+3.45%)
May 08, 2014 0.1480 0.1480 0.1360 0.1450 107,335 +0.00(+1.75%)
May 07, 2014 0.1470 0.1500 0.1425 0.1425 80,286 -0.00(-3.06%)
May 06, 2014 0.1533 0.1598 0.1470 0.1470 70,585 -0.02(-9.54%)
May 05, 2014 0.1550 0.1625 0.1511 0.1625 11,695 +0.01(+4.84%)
May 02, 2014 0.1550 0.1634 0.1500 0.1550 79,925 -0.00(-0.64%)
May 01, 2014 0.1600 0.1600 0.1560 0.1560 22,250 -0.00(-2.50%)
Apr 30, 2014 0.1550 0.1675 0.1500 0.1600 134,685 +0.01(+4.78%)
Apr 29, 2014 0.1560 0.1600 0.1475 0.1527 163,520 -0.00(-2.12%)
Apr 28, 2014 0.1600 0.1699 0.1550 0.1560 113,493 -0.00(-1.89%)
Apr 25, 2014 0.1500 0.1590 0.1470 0.1590 32,087 +0.01(+6.00%)
Apr 24, 2014 0.1352 0.1745 0.1352 0.1500 142,905 +0.01(+11.11%)
Apr 23, 2014 0.1660 0.1700 0.1350 0.1350 233,190 -0.03(-18.67%)
Apr 22, 2014 0.1699 0.1775 0.1660 0.1660 35,375 -0.00(-2.30%)
Apr 21, 2014 0.1699 0.1750 0.1650 0.1699 82,500 +0.00(+2.97%)
Apr 17, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 16, 2014 0.1500 0.1875 0.1470 0.1650 144,815 +0.02(+10.00%)
Apr 15, 2014 0.1700 0.1900 0.1500 0.1500 251,802 -0.02(-11.76%)
Apr 14, 2014 0.1550 0.1900 0.1550 0.1700 375,961 -0.01(-7.56%)
Apr 11, 2014 0.1540 0.1950 0.1400 0.1839 0 +0.03(+22.60%)
Apr 10, 2014 0.1535 0.1599 0.1400 0.1500 262,036 -0.00(-2.28%)
Apr 09, 2014 0.1525 0.1700 0.1525 0.1535 98,166 +0.00(+2.27%)
Apr 08, 2014 0.1700 0.1700 0.1500 0.1501 167,141 -0.02(-11.71%)
Apr 07, 2014 0.1800 0.1850 0.1551 0.1700 254,427 -0.01(-8.11%)
Apr 04, 2014 0.1949 0.1950 0.1800 0.1850 0 +0.00(+2.72%)
Apr 03, 2014 0.1800 0.1949 0.1800 0.1801 27,901 +0.00(+0.06%)
Apr 02, 2014 0.1850 0.1950 0.1800 0.1800 370,697 +0.00(+0.00%)
Apr 01, 2014 0.1800 0.1870 0.1800 0.1800 74,724 +0.00(+0.00%)
Mar 31, 2014 0.1830 0.1880 0.1750 0.1800 69,919 -0.01(-4.26%)
Mar 28, 2014 0.1850 0.1975 0.1820 0.1880 0 +0.01(+3.87%)
Mar 27, 2014 0.1950 0.1950 0.1790 0.1810 174,577 -0.01(-4.99%)
Mar 26, 2014 0.1901 0.1975 0.1901 0.1905 71,170 -0.01(-3.54%)
Mar 25, 2014 0.1750 0.1989 0.1710 0.1975 215,625 -0.00(-1.25%)
Mar 24, 2014 0.2100 0.2100 0.1951 0.2000 121,841 -0.01(-4.76%)
Mar 21, 2014 0.2000 0.2100 0.1810 0.2100 0 +0.01(+5.00%)
Mar 20, 2014 0.1910 0.2099 0.1900 0.2000 49,212 +0.00(+0.00%)
Mar 19, 2014 0.2200 0.2290 0.1701 0.2000 522,407 +0.02(+11.05%)
Mar 18, 2014 0.1950 0.2000 0.1520 0.1801 253,463 -0.01(-7.64%)
Mar 17, 2014 0.1950 0.2050 0.1900 0.1950 164,871 +0.00(+0.00%)
Mar 14, 2014 0.2000 0.2050 0.1950 0.1950 0 -0.01(-2.50%)
Mar 13, 2014 0.2000 0.2100 0.1975 0.2000 102,494 +0.00(+1.27%)
Mar 12, 2014 0.1850 0.2000 0.1800 0.1975 108,297 +0.01(+6.76%)
Mar 11, 2014 0.1970 0.2000 0.1850 0.1850 182,239 -0.02(-7.50%)
Mar 10, 2014 0.2000 0.2140 0.1910 0.2000 258,492 -0.01(-6.76%)
Mar 07, 2014 0.2145 0.2190 0.1910 0.2145 0 +0.00(+2.14%)
Mar 06, 2014 0.2520 0.2540 0.1880 0.2100 2,033,993 -0.02(-6.67%)
Mar 05, 2014 0.1855 0.3100 0.1850 0.2250 3,515,582 +0.05(+27.84%)
Mar 04, 2014 0.1490 0.2299 0.1400 0.1760 637,051 +0.05(+35.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.