Stocknear Logo Stocknear
/
Popular
Login

Biotricity Inc.

0.50
-0.02 (-4.40%)
At close: Mar 13, 2025, 11:55 AM

BTCY Stock Price History

Date Open High Low Close Change % Change Volume
Mar 12, 2025 0.56 0.62 0.51 0.52 -0.01 -1.89% 28,365
Mar 11, 2025 0.54 0.56 0.50 0.53 -0.01 -1.85% 38,325
Mar 10, 2025 0.52 0.56 0.52 0.54 -0.01 -1.82% 3,220
Mar 7, 2025 0.52 0.56 0.52 0.55 0.03 5.77% 17,883
Mar 6, 2025 0.54 0.54 0.50 0.52 0.00 0.00% 9,166
Mar 5, 2025 0.52 0.54 0.52 0.52 0.00 0.00% 14,074
Mar 4, 2025 0.51 0.55 0.51 0.52 -0.03 -5.45% 23,899
Mar 3, 2025 0.64 0.64 0.50 0.55 0.02 3.77% 40,491
Feb 28, 2025 0.62 0.62 0.52 0.53 -0.10 -15.87% 45,969
Feb 27, 2025 0.74 0.74 0.58 0.63 -0.07 -10.00% 19,892
Feb 26, 2025 0.62 0.74 0.62 0.70 0.08 12.90% 14,119
Feb 25, 2025 0.74 0.83 0.62 0.62 -0.11 -15.07% 88,744
Feb 24, 2025 0.66 0.76 0.65 0.73 0.09 14.06% 83,681
Feb 21, 2025 0.66 0.66 0.56 0.64 0.00 0.00% 46,527
Feb 20, 2025 0.68 0.68 0.60 0.64 -0.02 -3.03% 53,737
Feb 19, 2025 0.61 0.68 0.60 0.66 0.06 10.00% 113,070
Feb 18, 2025 0.43 0.64 0.43 0.60 0.17 39.53% 258,844
Feb 17, 2025 0.37 0.43 0.37 0.43 0.00 0.00% 664
Feb 14, 2025 0.37 0.43 0.37 0.43 0.04 10.26% 8,832
Feb 13, 2025 0.39 0.40 0.39 0.39 0.02 5.41% 11,643
Feb 12, 2025 0.36 0.41 0.35 0.37 0.02 5.71% 34,998
Feb 11, 2025 0.37 0.45 0.35 0.35 -0.04 -10.26% 31,401
Feb 10, 2025 0.39 0.41 0.38 0.39 -0.01 -2.50% 52,586
Feb 7, 2025 0.35 0.40 0.35 0.40 0.00 0.00% 5,376
Feb 6, 2025 0.45 0.45 0.35 0.40 0.03 8.11% 22,975
Feb 5, 2025 0.36 0.43 0.36 0.37 -0.06 -13.95% 3,000
Feb 4, 2025 0.37 0.45 0.37 0.43 0.04 10.26% 15,183
Feb 3, 2025 0.39 0.41 0.35 0.39 0.00 0.00% 27,724
Jan 31, 2025 0.34 0.40 0.34 0.39 0.03 8.33% 1,662
Jan 30, 2025 0.42 0.42 0.35 0.36 -0.09 -20.00% 3,208
Jan 29, 2025 0.35 0.45 0.35 0.45 0.07 18.42% 534
Jan 28, 2025 0.36 0.38 0.36 0.38 0.00 0.00% 18,056
Jan 27, 2025 0.41 0.41 0.38 0.38 -0.01 -2.56% 10,766
Jan 24, 2025 0.31 0.40 0.30 0.39 0.08 25.81% 48,209
Jan 23, 2025 0.32 0.32 0.31 0.31 -0.04 -11.43% 2,342
Jan 22, 2025 0.31 0.37 0.29 0.35 0.00 0.00% 78,786
Jan 21, 2025 0.35 0.36 0.31 0.35 -0.04 -10.26% 16,519
Jan 17, 2025 0.44 0.44 0.39 0.39 0.03 8.33% 13,465
Jan 16, 2025 0.38 0.38 0.36 0.36 -0.01 -2.70% 1,434
Jan 15, 2025 0.40 0.40 0.33 0.37 0.02 5.71% 60,127
Jan 14, 2025 0.35 0.40 0.34 0.35 -0.03 -7.89% 56,036
Jan 13, 2025 0.42 0.46 0.35 0.38 -0.05 -11.63% 36,074
Jan 10, 2025 0.44 0.48 0.42 0.43 -0.01 -2.27% 83,604
Jan 9, 2025 0.53 0.53 0.42 0.44 0.00 0.00% 30,156
Jan 8, 2025 0.53 0.53 0.42 0.44 -0.09 -16.98% 75,727
Jan 7, 2025 0.36 0.56 0.36 0.53 0.13 32.50% 126,670
Jan 6, 2025 0.34 0.40 0.33 0.40 0.05 14.29% 37,764
Jan 3, 2025 0.34 0.37 0.34 0.35 0.04 12.90% 149,152
Jan 2, 2025 0.26 0.33 0.26 0.31 0.02 6.90% 105,276
Dec 31, 2024 0.27 0.31 0.25 0.29 0.04 16.00% 143,979

Create Price Alert on BTCY

Your price alert will notify you when the stock price is above 0.5.

Add to Watchlist