Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Biotricity Inc (NQ: BTCY )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 3.042 3.120 2.664 2.688 73,323 -0.43(-13.85%)
Dec 29, 2022 3.121 3.204 3.120 3.120 28,990 -0.00(-0.02%)
Dec 28, 2022 3.300 3.329 2.760 3.121 35,793 -0.18(-5.44%)
Dec 27, 2022 3.480 3.599 3.240 3.300 16,473 -0.30(-8.33%)
Dec 23, 2022 3.438 3.639 3.122 3.600 26,783 +0.06(+1.69%)
Dec 22, 2022 3.600 3.720 3.491 3.540 55,176 -0.45(-11.22%)
Dec 21, 2022 3.780 4.200 3.780 3.988 11,203 +0.07(+1.71%)
Dec 20, 2022 3.660 3.920 3.601 3.920 7,638 +0.16(+4.28%)
Dec 19, 2022 3.960 4.183 3.679 3.760 11,455 -0.41(-9.88%)
Dec 16, 2022 4.132 4.259 3.923 4.172 11,538 -0.09(-2.07%)
Dec 15, 2022 4.380 4.464 3.971 4.260 18,365 -0.06(-1.39%)
Dec 14, 2022 4.440 4.498 4.279 4.320 12,177 -0.15(-3.37%)
Dec 13, 2022 4.560 4.860 4.277 4.471 18,107 -0.09(-1.96%)
Dec 12, 2022 4.320 5.100 4.321 4.560 34,468 +0.21(+4.83%)
Dec 09, 2022 4.860 4.978 4.277 4.350 49,569 -0.51(-10.53%)
Dec 08, 2022 5.616 5.975 4.680 4.862 52,446 -0.75(-13.35%)
Dec 07, 2022 5.520 5.700 5.491 5.611 7,118 +0.02(+0.31%)
Dec 06, 2022 6.000 6.180 5.406 5.593 24,891 -0.53(-8.61%)
Dec 05, 2022 6.360 6.360 5.941 6.120 26,883 -0.24(-3.77%)
Dec 02, 2022 5.940 6.539 5.940 6.360 36,526 +0.24(+3.92%)
Dec 01, 2022 6.240 6.299 6.060 6.120 30,343 -0.12(-1.92%)
Nov 30, 2022 6.660 6.720 6.060 6.240 50,660 -0.42(-6.31%)
Nov 29, 2022 7.020 7.020 6.300 6.660 73,536 -0.12(-1.77%)
Nov 28, 2022 6.180 7.440 6.180 6.780 139,913 +0.72(+11.88%)
Nov 25, 2022 6.120 6.180 5.827 6.060 19,891 -0.12(-1.94%)
Nov 23, 2022 6.120 6.420 6.062 6.180 16,648 -0.06(-0.96%)
Nov 22, 2022 6.780 6.780 6.120 6.240 26,121 -0.30(-4.59%)
Nov 21, 2022 7.020 7.560 6.360 6.540 112,938 +0.18(+2.83%)
Nov 18, 2022 6.780 6.780 6.301 6.360 19,932 -0.36(-5.36%)
Nov 17, 2022 6.540 6.840 5.933 6.720 72,106 +0.18(+2.75%)
Nov 16, 2022 6.420 6.600 6.120 6.540 56,995 +0.42(+6.86%)
Nov 15, 2022 6.360 6.360 6.000 6.120 44,098 -0.06(-0.97%)
Nov 14, 2022 5.913 6.307 5.828 6.180 17,517 +0.06(+0.98%)
Nov 11, 2022 5.880 6.300 5.760 6.120 4,005 +0.36(+6.23%)
Nov 10, 2022 5.820 6.300 5.521 5.761 7,250 -0.13(-2.15%)
Nov 09, 2022 5.700 6.288 5.700 5.888 8,033 +0.29(+5.10%)
Nov 08, 2022 6.240 6.240 5.521 5.602 27,545 -0.64(-10.22%)
Nov 07, 2022 6.180 6.480 5.940 6.240 9,454 +0.06(+0.97%)
Nov 04, 2022 6.000 6.300 6.000 6.180 14,867 +0.18(+3.00%)
Nov 03, 2022 6.120 6.420 6.000 6.000 10,006 -0.42(-6.54%)
Nov 02, 2022 6.900 7.080 6.240 6.420 19,648 -0.69(-9.70%)
Nov 01, 2022 7.500 7.753 6.960 7.110 11,009 -0.63(-8.14%)
Oct 31, 2022 7.800 7.860 7.500 7.740 17,874 +0.00(+0.00%)
Oct 28, 2022 7.800 9.180 7.620 7.740 137,684 +0.30(+4.03%)
Oct 27, 2022 6.180 7.740 6.180 7.440 42,937 +0.78(+11.71%)
Oct 26, 2022 6.300 6.900 5.938 6.660 35,107 +0.24(+3.74%)
Oct 25, 2022 6.660 7.080 6.120 6.420 31,953 -0.24(-3.60%)
Oct 24, 2022 6.420 6.960 5.700 6.660 79,418 +0.06(+0.91%)
Oct 21, 2022 5.700 8.027 5.700 6.600 1,285,098 +0.90(+15.74%)
Oct 20, 2022 5.940 6.000 5.701 5.702 12,722 -0.06(-1.00%)
Oct 19, 2022 5.580 5.940 5.580 5.760 11,972 -0.04(-0.72%)
Oct 18, 2022 5.460 6.000 5.400 5.802 6,774 +0.40(+7.44%)
Oct 17, 2022 4.920 5.986 4.920 5.400 4,962 +0.46(+9.26%)
Oct 14, 2022 4.800 5.026 4.800 4.942 6,592 +0.13(+2.71%)
Oct 13, 2022 4.980 5.100 4.753 4.812 4,946 +0.01(+0.19%)
Oct 12, 2022 5.280 5.458 4.652 4.803 3,695 -0.48(-9.14%)
Oct 11, 2022 5.820 5.820 5.270 5.286 6,263 -0.60(-10.23%)
Oct 10, 2022 5.520 6.240 5.520 5.888 2,729 +0.37(+6.67%)
Oct 07, 2022 6.060 6.060 5.520 5.520 5,764 -0.30(-5.15%)
Oct 06, 2022 5.460 6.239 5.478 5.820 9,552 +0.34(+6.24%)
Oct 05, 2022 5.340 5.729 4.970 5.478 7,751 +0.44(+8.68%)
Oct 04, 2022 4.680 5.195 4.680 5.041 8,477 +0.30(+6.37%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.