Biotricity Inc (BTCY) Historical Stock Data
1.22 ↑0.02 (1.25%)
As of May 7, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, BTCY is down -1.10% a day on average. There have been 14 days where Biotricity Inc closed green and 16 days where BTCY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-08 | 1.21 | 1.22 | ↑$0.01 (0.41%) | 1.20 | 1.22 | 10.19K |
2024-05-07 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.23 | 38.50K |
2024-05-06 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.20 | 1.29 | 52.25K |
2024-05-03 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.25 | 1.33 | 55.86K |
2024-05-02 | 1.35 | 1.30 | ↓$0.05 (-3.54%) | 1.27 | 1.35 | 43.74K |
2024-05-01 | 1.33 | 1.37 | ↑$0.04 (3.01%) | 1.33 | 1.40 | 69.42K |
2024-04-30 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.28 | 1.36 | 68.77K |
2024-04-29 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.25 | 1.32 | 136.29K |
2024-04-26 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.22 | 1.33 | 128.36K |
2024-04-25 | 1.41 | 1.30 | ↓$0.11 (-7.80%) | 1.30 | 1.41 | 200.37K |
2024-04-24 | 1.57 | 1.39 | ↓$0.18 (-11.46%) | 1.30 | 1.57 | 151.58K |
2024-04-23 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.39 | 1.60 | 193.19K |
2024-04-22 | 1.39 | 1.46 | ↑$0.07 (5.03%) | 1.31 | 1.58 | 103.58K |
2024-04-19 | 1.48 | 1.35 | ↓$0.13 (-8.78%) | 1.35 | 1.48 | 105.12K |
2024-04-18 | 1.34 | 1.48 | ↑$0.14 (10.45%) | 1.28 | 1.50 | 143.55K |
2024-04-17 | 1.20 | 1.27 | ↑$0.07 (5.83%) | 1.20 | 1.37 | 88.95K |
2024-04-16 | 1.42 | 1.20 | ↓$0.22 (-15.49%) | 1.12 | 1.42 | 214.63K |
2024-04-15 | 1.17 | 1.34 | ↑$0.17 (14.53%) | 1.16 | 1.51 | 563.89K |
2024-04-12 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.14 | 1.20 | 18.30K |
2024-04-11 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.12 | 1.20 | 44.03K |
2024-04-10 | 1.12 | 1.19 | ↑$0.07 (6.25%) | 1.12 | 1.19 | 35.54K |
2024-04-09 | 1.20 | 1.13 | ↓$0.07 (-5.83%) | 1.13 | 1.20 | 18.61K |
2024-04-08 | 1.34 | 1.20 | ↓$0.14 (-10.45%) | 1.16 | 1.34 | 42.92K |
2024-04-05 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.22 | 1.32 | 52.96K |
2024-04-04 | 1.32 | 1.30 | ↓$0.02 (-1.29%) | 1.27 | 1.35 | 52.80K |
2024-04-03 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.29 | 1.35 | 49.50K |
2024-04-02 | 1.42 | 1.32 | ↓$0.10 (-7.04%) | 1.26 | 1.43 | 102.07K |
2024-04-01 | 1.51 | 1.43 | ↓$0.08 (-5.30%) | 1.37 | 1.65 | 113.55K |
2024-03-28 | 1.37 | 1.48 | ↑$0.11 (8.03%) | 1.35 | 1.55 | 25.79K |
2024-03-27 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.32 | 1.38 | 17.39K |
Create an account or log in to view more rows.
$BTCY Move up
let's buy
$BTCY has just been halted from trading due to volatility.
$BTCY dont be a POS today
$BTCY i come here all weekend... every weekend. refresh refresh refresh. smh
$BTCY YALL READY????????
$BTCY Fake dip news.
$BTCY Growth/Value
$BTCY Bullish AF ??
$BTCY buying this dip
$BTCY it's true....