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 29, 2017 7.591 7.591 7.591 0 +0.10(+1.35%)
Dec 28, 2017 6.350 9.200 6.350 7.490 673,961 +1.34(+21.79%)
Dec 27, 2017 6.300 6.490 6.050 6.150 64,192 -0.13(-2.07%)
Dec 26, 2017 6.075 6.510 6.050 6.280 49,693 +0.21(+3.46%)
Dec 22, 2017 6.450 6.890 6.020 6.070 125,173 -0.44(-6.76%)
Dec 21, 2017 6.000 6.880 6.000 6.510 188,349 +0.51(+8.50%)
Dec 20, 2017 6.770 7.500 5.000 6.000 349,975 -0.79(-11.63%)
Dec 19, 2017 10.31 11.00 6.110 6.790 734,423 -3.26(-32.44%)
Dec 18, 2017 9.080 19.50 8.500 10.05 1,273,106 +2.45(+32.24%)
Dec 15, 2017 5.740 8.000 5.650 7.600 617,003 +2.00(+35.71%)
Dec 14, 2017 5.480 6.430 5.000 5.600 787,594 +0.65(+13.13%)
Dec 13, 2017 3.550 5.500 3.340 4.950 1,574,855 +1.50(+43.48%)
Dec 12, 2017 3.530 3.530 3.250 3.450 45,248 -0.08(-2.27%)
Dec 11, 2017 3.310 3.800 3.310 3.530 74,003 +0.23(+6.97%)
Dec 08, 2017 3.510 3.510 3.100 3.300 92,383 -0.21(-5.98%)
Dec 07, 2017 3.100 3.990 2.900 3.510 227,207 +0.63(+21.68%)
Dec 06, 2017 3.110 3.320 2.750 2.885 28,913 -0.32(-9.86%)
Dec 05, 2017 3.300 3.300 3.010 3.200 29,139 -0.08(-2.44%)
Dec 04, 2017 3.300 3.300 3.280 20,946 -0.02(-0.61%)
Dec 01, 2017 3.550 3.600 3.200 3.300 19,036 -0.25(-7.04%)
Nov 30, 2017 3.900 3.900 3.250 3.550 6,420 -0.14(-3.79%)
Nov 29, 2017 4.050 4.050 3.500 3.690 11,207 +0.19(+5.43%)
Nov 28, 2017 3.890 4.000 3.020 3.500 42,476 -0.48(-12.06%)
Nov 27, 2017 3.880 4.250 3.800 3.980 45,673 +0.10(+2.58%)
Nov 24, 2017 4.500 4.500 3.000 3.880 51,419 -0.41(-9.56%)
Nov 22, 2017 4.500 4.500 4.000 4.290 94,439 +0.30(+7.52%)
Nov 21, 2017 3.890 4.420 3.850 3.990 107,288 +0.14(+3.64%)
Nov 20, 2017 3.750 3.900 3.700 3.850 34,934 +0.00(+0.00%)
Nov 17, 2017 3.820 3.850 3.690 3.850 2,710 -0.05(-1.28%)
Nov 16, 2017 3.750 3.910 3.500 3.900 5,200 +0.00(+0.00%)
Nov 15, 2017 3.700 3.910 3.700 3.900 3,880 +0.15(+4.00%)
Nov 14, 2017 3.850 3.856 3.750 3.750 5,035 -0.10(-2.60%)
Nov 13, 2017 3.660 3.850 3.550 3.850 4,627 -0.04(-1.16%)
Nov 10, 2017 3.750 4.000 3.750 3.895 13,210 +0.15(+3.87%)
Nov 09, 2017 3.400 3.750 3.350 3.750 4,270 +0.35(+10.29%)
Nov 08, 2017 3.900 3.900 3.100 3.400 18,740 -0.45(-11.69%)
Nov 07, 2017 4.250 4.550 3.510 3.850 34,989 -0.35(-8.33%)
Nov 06, 2017 2.990 6.000 2.950 4.200 44,302 +1.25(+42.37%)
Nov 03, 2017 2.940 2.990 2.940 2.950 3,229 +0.10(+3.51%)
Nov 02, 2017 2.900 2.900 2.850 2.850 265 -0.05(-1.72%)
Nov 01, 2017 2.800 2.900 2.800 2.900 2,467 -0.05(-1.69%)
Oct 31, 2017 2.840 2.950 2.750 2.950 8,076 +0.05(+1.72%)
Oct 30, 2017 2.740 2.900 2.740 2.900 3,220 +0.16(+5.84%)
Oct 27, 2017 2.450 2.740 2.440 2.740 7,430 +0.31(+12.76%)
Oct 26, 2017 2.690 2.700 2.000 2.430 18,986 -0.27(-10.00%)
Oct 25, 2017 2.100 2.930 2.100 2.700 75,306 +0.64(+31.07%)
Oct 24, 2017 1.970 2.060 1.960 2.060 8,600 -0.03(-1.44%)
Oct 23, 2017 1.980 2.090 1.960 2.090 1,418 +0.01(+0.53%)
Oct 20, 2017 2.000 2.090 2.000 2.079 585 -0.01(-0.53%)
Oct 19, 2017 2.090 2.090 2.090 2.090 325 +0.00(+0.00%)
Oct 18, 2017 1.970 2.090 1.970 2.090 2,200 -0.10(-4.57%)
Oct 12, 2017 2.190 2.190 2.190 0 -0.01(-0.45%)
Oct 10, 2017 2.200 2.200 2.200 0 +0.01(+0.46%)
Oct 09, 2017 2.190 2.190 2.190 2.190 808 +0.00(+0.00%)
Oct 06, 2017 2.010 2.190 2.010 2.190 784 +0.00(+0.00%)
Oct 05, 2017 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Oct 04, 2017 2.140 2.190 2.140 2.190 470 +0.00(+0.00%)
Oct 03, 2017 1.900 2.190 1.900 2.190 1,100 +0.19(+9.50%)
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.