Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Nov 01, 2019 0.5800 0.5890 0.5000 0.5800 12,500 +0.00(+0.00%)
Oct 31, 2019 0.5400 0.5900 0.5300 0.5800 5,228 +0.04(+7.41%)
Oct 30, 2019 0.5500 0.5800 0.5100 0.5400 16,514 -0.03(-5.26%)
Oct 29, 2019 0.5105 0.5900 0.5105 0.5700 8,857 -0.01(-1.72%)
Oct 28, 2019 0.5100 0.5999 0.5100 0.5800 12,974 +0.03(+5.45%)
Oct 25, 2019 0.5100 0.5700 0.5100 0.5500 16,900 +0.00(+0.00%)
Oct 24, 2019 0.5498 0.5700 0.4700 0.5500 45,222 +0.00(+0.00%)
Oct 23, 2019 0.4900 0.5500 0.4700 0.5500 20,394 +0.06(+11.11%)
Oct 22, 2019 0.5000 0.5000 0.4900 0.4950 10,313 -0.01(-1.00%)
Oct 21, 2019 0.5000 0.5000 0.4800 0.5000 26,676 +0.00(+0.00%)
Oct 18, 2019 0.4700 0.5690 0.4500 0.5000 44,800 +0.00(+0.00%)
Oct 17, 2019 0.5000 0.5000 0.5000 0.5000 16,051 +0.00(+0.00%)
Oct 16, 2019 0.4500 0.5500 0.4500 0.5000 44,860 -0.05(-9.09%)
Oct 15, 2019 0.5060 0.5700 0.5060 0.5500 28,401 +0.00(+0.00%)
Oct 14, 2019 0.5100 0.5700 0.5100 0.5500 9,740 -0.02(-3.51%)
Oct 11, 2019 0.5100 0.6000 0.5100 0.5700 22,300 +0.06(+11.76%)
Oct 10, 2019 0.5600 0.5800 0.5050 0.5100 8,640 -0.05(-8.93%)
Oct 09, 2019 0.5800 0.5800 0.5000 0.5600 12,738 -0.02(-3.45%)
Oct 08, 2019 0.5800 0.5800 0.5000 0.5800 11,187 +0.00(+0.00%)
Oct 07, 2019 0.5500 0.5800 0.4700 0.5800 18,668 +0.03(+5.45%)
Oct 04, 2019 0.5500 0.5500 0.5500 0.5500 11,400 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.5500 0.4800 0.5500 58,774 +0.03(+5.99%)
Oct 02, 2019 0.5600 0.5600 0.5000 0.5189 58,907 -0.04(-7.34%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.