Biotricity Inc (BTCY) Historical Stock Data
1.28 ↓0.02 (-1.54%)
As of April 26, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, BTCY is down -1.31% a day on average. There have been 12 days where Biotricity Inc closed green and 18 days where BTCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-26 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.25 | 1.45 | 26.44K |
| 2024-03-25 | 1.39 | 1.27 | ↓$0.12 (-8.63%) | 1.12 | 1.39 | 57.36K |
| 2024-03-22 | 1.49 | 1.40 | ↓$0.09 (-6.04%) | 1.38 | 1.49 | 59.62K |
| 2024-03-21 | 1.56 | 1.42 | ↓$0.14 (-8.97%) | 1.42 | 1.57 | 85.52K |
| 2024-03-20 | 1.67 | 1.57 | ↓$0.10 (-5.99%) | 1.50 | 1.67 | 80.81K |
| 2024-03-19 | 1.55 | 1.63 | ↑$0.08 (5.16%) | 1.55 | 1.65 | 147.69K |
| 2024-03-18 | 1.33 | 1.54 | ↑$0.21 (15.79%) | 1.30 | 1.60 | 273.64K |
| 2024-03-15 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.23 | 1.33 | 16.86K |
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....