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

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 (%)
Jan 31, 2020 1.270 1.300 1.010 1.150 265,300 -0.11(-8.72%)
Jan 30, 2020 1.130 1.300 1.100 1.260 388,858 +0.16(+14.54%)
Jan 29, 2020 0.8400 1.170 0.8400 1.100 374,777 +0.21(+22.93%)
Jan 28, 2020 0.7500 0.9300 0.7500 0.8948 174,941 +0.07(+8.46%)
Jan 27, 2020 0.7000 0.8300 0.7000 0.8250 77,807 +0.07(+10.00%)
Jan 24, 2020 0.7000 0.7500 0.7000 0.7500 56,800 +0.01(+0.67%)
Jan 23, 2020 0.6800 0.7700 0.6500 0.7450 37,084 +0.03(+3.47%)
Jan 22, 2020 0.7700 0.7700 0.6800 0.7200 22,296 -0.01(-1.71%)
Jan 21, 2020 0.7300 0.7500 0.7150 0.7325 30,999 +0.05(+7.72%)
Jan 17, 2020 0.6850 0.6900 0.6300 0.6800 63,300 +0.00(+0.01%)
Jan 16, 2020 0.6900 0.6900 0.6200 0.6799 8,285 +0.00(+0.74%)
Jan 15, 2020 0.6500 0.6749 0.6000 0.6749 26,173 -0.01(-0.75%)
Jan 14, 2020 0.6200 0.6800 0.6000 0.6800 16,857 +0.06(+9.68%)
Jan 13, 2020 0.6700 0.6900 0.6200 0.6200 41,923 -0.05(-7.46%)
Jan 10, 2020 0.6450 0.6700 0.6000 0.6700 25,800 +0.02(+3.08%)
Jan 09, 2020 0.5800 0.6500 0.5600 0.6500 41,150 +0.07(+12.07%)
Jan 08, 2020 0.5800 0.5800 0.5600 0.5800 10,410 +0.01(+1.75%)
Jan 07, 2020 0.5300 0.5800 0.5300 0.5700 65,640 -0.01(-1.72%)
Jan 06, 2020 0.6150 0.6200 0.5350 0.5800 18,709 -0.04(-6.45%)
Jan 03, 2020 0.6375 0.6375 0.6200 0.6200 13,500 -0.01(-1.74%)
Jan 02, 2020 0.6000 0.6500 0.6000 0.6310 13,853 +0.00(+0.14%)
Dec 31, 2019 0.5601 0.6500 0.5202 0.6301 113,300 +0.03(+5.02%)
Dec 30, 2019 0.6898 0.6898 0.5800 0.6000 53,169 -0.09(-13.01%)
Dec 27, 2019 0.6100 0.7800 0.6100 0.6897 69,600 -0.01(-1.47%)
Dec 26, 2019 0.6500 0.7000 0.5800 0.7000 31,188 +0.00(+0.00%)
Dec 24, 2019 0.6680 0.7000 0.5600 0.7000 37,100 +0.05(+7.69%)
Dec 23, 2019 0.7499 0.7499 0.6100 0.6500 72,106 -0.08(-10.96%)
Dec 20, 2019 0.7300 0.8200 0.6300 0.7300 250,300 -0.02(-2.01%)
Dec 19, 2019 0.6400 0.8490 0.6100 0.7450 482,040 +0.10(+16.41%)
Dec 18, 2019 0.4450 0.7299 0.3800 0.6400 675,996 +0.20(+43.82%)
Dec 17, 2019 0.2711 0.4500 0.2601 0.4450 349,693 +0.10(+27.14%)
Dec 16, 2019 0.2732 0.3790 0.2732 0.3500 47,734 +0.00(+0.00%)
Dec 13, 2019 0.3300 0.3847 0.3000 0.3500 99,800 +0.00(+0.03%)
Dec 12, 2019 0.3500 0.3500 0.3350 0.3499 81,072 -0.01(-1.44%)
Dec 11, 2019 0.3875 0.4000 0.3500 0.3550 48,122 -0.07(-16.47%)
Dec 10, 2019 0.3400 0.4295 0.3300 0.4250 16,553 +0.02(+5.59%)
Dec 09, 2019 0.3800 0.4300 0.3350 0.4025 178,385 +0.01(+3.21%)
Dec 06, 2019 0.3950 0.4300 0.3900 0.3900 43,100 +0.00(+0.00%)
Dec 05, 2019 0.3900 0.5000 0.3800 0.3900 109,944 -0.04(-9.30%)
Dec 04, 2019 0.3835 0.4660 0.3835 0.4300 55,376 -0.02(-4.44%)
Dec 03, 2019 0.4500 0.4500 0.3850 0.4500 51,179 +0.01(+2.51%)
Dec 02, 2019 0.4750 0.4800 0.3833 0.4390 42,460 -0.06(-12.20%)
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%)
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.