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 (%)
Mar 29, 2019 0.9010 0.9900 0.8889 0.9100 41,900 -0.07(-7.14%)
Mar 28, 2019 0.9000 1.000 0.8995 0.9800 150,977 +0.12(+13.82%)
Mar 27, 2019 0.9010 0.9600 0.8500 0.8610 5,930 -0.09(-9.37%)
Mar 26, 2019 0.9500 0.9500 0.8100 0.9500 29,300 +0.09(+10.47%)
Mar 25, 2019 0.9100 0.9100 0.8225 0.8600 88,666 -0.05(-5.49%)
Mar 22, 2019 0.9700 0.9900 0.9100 0.9100 60,500 -0.08(-8.08%)
Mar 21, 2019 0.9800 1.020 0.9500 0.9900 44,480 -0.01(-1.00%)
Mar 20, 2019 0.9850 1.000 0.9300 1.000 33,505 +0.03(+3.09%)
Mar 19, 2019 1.020 1.025 0.9300 0.9700 114,529 -0.03(-3.00%)
Mar 18, 2019 1.070 1.070 0.9900 1.000 18,902 -0.05(-4.76%)
Mar 15, 2019 1.040 1.080 1.000 1.050 71,600 +0.00(+0.00%)
Mar 14, 2019 1.050 1.050 0.9900 1.050 67,485 +0.00(+0.00%)
Mar 13, 2019 1.180 1.190 1.040 1.050 78,810 -0.10(-8.70%)
Mar 12, 2019 1.060 1.250 1.000 1.150 119,233 +0.09(+8.49%)
Mar 11, 2019 1.110 1.340 0.9000 1.060 341,951 -0.12(-10.17%)
Mar 08, 2019 0.7500 1.350 0.7000 1.180 542,200 +0.38(+47.50%)
Mar 07, 2019 0.8000 0.8000 0.6610 0.8000 68,220 +0.03(+3.90%)
Mar 06, 2019 0.8000 0.8250 0.7500 0.7700 29,303 -0.02(-1.91%)
Mar 05, 2019 0.8100 0.8400 0.7500 0.7850 67,655 -0.04(-4.85%)
Mar 04, 2019 0.8550 0.8900 0.8000 0.8250 67,306 -0.02(-1.79%)
Mar 01, 2019 0.8000 0.8600 0.8000 0.8400 48,000 +0.03(+3.70%)
Feb 28, 2019 0.8700 0.8700 0.8000 0.8100 56,834 -0.02(-2.41%)
Feb 27, 2019 0.8900 0.8900 0.8300 0.8300 56,609 -0.06(-6.74%)
Feb 26, 2019 0.9200 0.9200 0.8600 0.8900 69,071 -0.04(-3.78%)
Feb 25, 2019 0.9725 1.010 0.8730 0.9250 96,469 -0.11(-10.61%)
Feb 22, 2019 1.040 1.050 0.9010 1.035 191,900 -0.01(-0.50%)
Feb 21, 2019 1.030 1.080 1.000 1.040 71,928 +0.02(+1.96%)
Feb 20, 2019 1.030 1.065 1.020 1.020 60,652 -0.01(-0.97%)
Feb 19, 2019 1.010 1.145 1.010 1.030 102,614 -0.02(-1.90%)
Feb 15, 2019 1.040 1.110 1.000 1.050 51,800 -0.02(-1.87%)
Feb 14, 2019 1.100 1.100 1.020 1.070 70,754 -0.06(-5.31%)
Feb 13, 2019 1.130 1.210 1.090 1.130 71,610 -0.07(-5.83%)
Feb 12, 2019 1.200 1.330 1.150 1.200 79,240 +0.00(+0.00%)
Feb 11, 2019 1.290 1.410 1.160 1.200 92,665 -0.10(-7.69%)
Feb 08, 2019 1.080 1.410 1.065 1.300 293,700 +0.26(+25.00%)
Feb 07, 2019 1.130 1.130 1.010 1.040 104,032 -0.09(-7.96%)
Feb 06, 2019 1.100 1.210 1.100 1.130 47,677 -0.05(-4.24%)
Feb 05, 2019 1.100 1.180 1.060 1.180 103,027 +0.03(+2.61%)
Feb 04, 2019 1.220 1.220 1.100 1.150 64,154 -0.01(-0.86%)
Feb 01, 2019 1.270 1.300 1.160 1.160 83,600 -0.12(-9.38%)
Jan 31, 2019 1.250 1.330 1.250 1.280 23,345 -0.07(-5.19%)
Jan 30, 2019 1.320 1.350 1.190 1.350 27,800 +0.11(+8.87%)
Jan 29, 2019 1.320 1.350 1.220 1.240 52,380 -0.09(-6.77%)
Jan 28, 2019 1.390 1.410 1.310 1.330 18,851 -0.06(-4.66%)
Jan 25, 2019 1.360 1.410 1.280 1.395 62,700 +0.04(+3.33%)
Jan 24, 2019 1.425 1.425 1.280 1.350 17,799 +0.01(+0.75%)
Jan 23, 2019 1.330 1.350 1.250 1.340 14,502 -0.01(-0.74%)
Jan 22, 2019 1.310 1.450 1.270 1.350 92,364 +0.10(+8.00%)
Jan 18, 2019 1.230 1.520 1.140 1.250 123,400 +0.01(+0.81%)
Jan 17, 2019 1.390 1.390 1.220 1.240 115,110 -0.18(-12.52%)
Jan 16, 2019 1.600 1.600 1.280 1.417 119,553 -0.13(-8.55%)
Jan 15, 2019 1.650 1.700 1.250 1.550 204,438 -0.06(-4.02%)
Jan 14, 2019 1.220 1.680 1.050 1.615 258,056 +0.35(+28.17%)
Jan 11, 2019 1.420 1.420 1.010 1.260 268,000 -0.02(-1.56%)
Jan 10, 2019 1.715 2.250 1.210 1.280 928,621 -0.42(-24.71%)
Jan 09, 2019 1.120 1.700 1.120 1.700 419,364 +0.61(+55.96%)
Jan 08, 2019 1.000 1.120 0.9650 1.090 139,300 +0.14(+14.74%)
Jan 07, 2019 0.8400 0.9705 0.7413 0.9500 16,692 +0.11(+13.10%)
Jan 04, 2019 0.8800 0.8800 0.7300 0.8400 72,400 +0.04(+5.00%)
Jan 03, 2019 0.6000 0.8800 0.6000 0.8000 140,535 +0.23(+40.35%)
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.