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 (%)
May 31, 2018 3.300 3.500 3.200 3.350 42,588 +0.06(+1.82%)
May 30, 2018 3.250 3.300 3.040 3.290 64,197 +0.04(+1.23%)
May 29, 2018 3.420 3.420 3.210 3.250 50,224 -0.17(-4.97%)
May 25, 2018 3.420 3.420 3.420 0 -0.15(-4.20%)
May 24, 2018 3.600 3.600 3.510 3.570 11,295 -0.08(-2.19%)
May 23, 2018 3.560 3.650 3.560 3.650 13,386 +0.05(+1.39%)
May 22, 2018 3.700 3.950 3.400 3.600 53,162 -0.15(-4.00%)
May 21, 2018 3.830 3.830 3.550 3.750 29,795 -0.08(-2.09%)
May 18, 2018 3.840 3.840 3.730 3.830 51,766 -0.01(-0.26%)
May 17, 2018 3.900 3.900 3.660 3.840 24,206 +0.02(+0.52%)
May 16, 2018 3.800 4.000 3.710 3.820 18,992 -0.02(-0.52%)
May 15, 2018 3.840 3.850 3.710 3.840 29,178 +0.02(+0.52%)
May 14, 2018 3.850 3.850 3.780 3.820 23,985 -0.15(-3.78%)
May 11, 2018 3.900 4.000 3.820 3.970 28,791 -0.06(-1.49%)
May 10, 2018 4.150 4.150 3.950 4.030 17,312 -0.09(-2.18%)
May 09, 2018 4.000 4.201 4.000 4.120 18,661 +0.02(+0.49%)
May 08, 2018 4.090 4.200 3.970 4.100 42,835 +0.01(+0.24%)
May 07, 2018 4.050 4.291 4.014 4.090 29,843 -0.07(-1.68%)
May 04, 2018 4.200 4.300 4.040 4.160 43,387 -0.13(-3.03%)
May 03, 2018 4.390 4.600 4.250 4.290 21,909 -0.06(-1.38%)
May 02, 2018 4.750 4.750 4.300 4.350 40,957 -0.03(-0.73%)
May 01, 2018 4.600 4.700 4.320 4.382 59,293 -0.17(-3.69%)
Apr 30, 2018 4.320 4.650 4.300 4.550 42,897 +0.26(+6.06%)
Apr 27, 2018 4.150 4.360 4.120 4.290 24,979 +0.14(+3.37%)
Apr 26, 2018 4.200 4.300 4.150 4.150 24,884 -0.13(-3.04%)
Apr 25, 2018 4.350 4.370 4.080 4.280 10,475 -0.06(-1.50%)
Apr 24, 2018 4.670 4.670 4.060 4.345 83,236 -0.32(-6.76%)
Apr 23, 2018 4.690 4.960 4.640 4.660 105,506 -0.08(-1.69%)
Apr 20, 2018 3.990 4.750 3.990 4.740 158,754 +0.74(+18.50%)
Apr 19, 2018 4.050 4.100 4.000 4.000 87,442 +0.06(+1.39%)
Apr 18, 2018 3.790 4.070 3.790 3.945 46,567 +0.15(+4.09%)
Apr 17, 2018 3.900 3.900 3.755 3.790 24,719 -0.11(-2.82%)
Apr 16, 2018 3.850 4.000 3.780 3.900 32,888 +0.13(+3.45%)
Apr 13, 2018 3.780 3.980 3.740 3.770 135,922 +0.02(+0.53%)
Apr 12, 2018 3.925 3.925 3.730 3.750 64,501 -0.17(-4.34%)
Apr 11, 2018 3.856 3.940 3.730 3.920 79,694 +0.10(+2.62%)
Apr 10, 2018 4.000 4.140 3.780 3.820 80,203 -0.18(-4.50%)
Apr 09, 2018 4.050 4.050 3.750 4.000 39,797 -0.04(-0.99%)
Apr 06, 2018 4.050 4.130 3.950 4.040 43,143 -0.02(-0.49%)
Apr 05, 2018 3.695 4.080 3.690 4.060 180,434 +0.36(+9.73%)
Apr 04, 2018 3.520 3.750 3.500 3.700 22,066 +0.18(+5.11%)
Apr 03, 2018 3.636 3.760 3.520 3.520 54,810 -0.11(-3.03%)
Apr 02, 2018 3.690 3.890 3.500 3.630 40,876 -0.06(-1.63%)
Mar 29, 2018 3.690 3.690 3.690 0 -0.01(-0.27%)
Mar 28, 2018 3.590 3.700 3.500 3.700 85,385 +0.11(+3.06%)
Mar 27, 2018 3.750 3.850 3.550 3.590 83,544 -0.16(-4.27%)
Mar 26, 2018 3.850 3.850 3.700 3.750 55,860 -0.07(-1.83%)
Mar 23, 2018 3.250 4.070 3.210 3.820 88,691 +0.53(+16.11%)
Mar 22, 2018 3.300 3.490 3.220 3.290 20,138 -0.20(-5.73%)
Mar 21, 2018 3.460 3.490 3.030 3.490 41,322 +0.07(+2.05%)
Mar 20, 2018 3.700 3.700 3.420 3.420 41,052 -0.28(-7.57%)
Mar 19, 2018 3.700 3.700 3.500 3.700 24,256 +0.10(+2.78%)
Mar 16, 2018 3.750 3.750 3.530 3.600 32,915 -0.14(-3.74%)
Mar 15, 2018 3.520 3.790 3.520 3.740 13,369 +0.04(+1.08%)
Mar 14, 2018 3.770 3.800 3.670 3.700 13,327 -0.07(-1.86%)
Mar 13, 2018 3.850 3.850 3.640 3.770 23,167 -0.08(-2.08%)
Mar 12, 2018 3.570 3.950 3.570 3.850 32,865 +0.00(+0.00%)
Mar 09, 2018 3.900 3.950 3.734 3.850 24,440 -0.07(-1.79%)
Mar 08, 2018 3.840 4.000 3.840 3.920 6,258 -0.13(-3.21%)
Mar 07, 2018 3.970 4.050 3.805 4.050 44,080 +0.05(+1.25%)
Mar 06, 2018 3.995 4.010 3.910 4.000 24,488 +0.01(+0.25%)
Mar 05, 2018 4.100 4.120 3.790 3.990 88,392 -0.09(-2.21%)
Mar 02, 2018 3.950 4.100 3.880 4.080 63,661 +0.08(+2.00%)
Mar 01, 2018 4.050 4.050 3.530 4.000 27,425 -0.05(-1.23%)
Feb 28, 2018 3.930 4.050 3.900 4.050 18,987 +0.05(+1.25%)
Feb 27, 2018 4.060 4.060 3.910 4.000 27,103 -0.06(-1.48%)
Feb 26, 2018 3.920 4.060 3.900 4.060 48,680 +0.06(+1.50%)
Feb 23, 2018 4.020 4.060 3.910 4.000 26,163 +0.00(+0.00%)
Feb 22, 2018 4.000 4.040 3.920 4.000 16,490 +0.00(+0.00%)
Feb 21, 2018 4.000 4.190 3.900 4.000 60,843 -0.06(-1.48%)
Feb 20, 2018 4.090 4.100 3.950 4.060 138,155 -0.02(-0.49%)
Feb 16, 2018 4.080 4.080 4.080 0 -0.03(-0.73%)
Feb 15, 2018 4.200 4.300 4.060 4.110 52,576 +0.03(+0.74%)
Feb 14, 2018 4.145 4.200 4.040 4.080 8,447 +0.03(+0.74%)
Feb 13, 2018 4.150 4.200 4.034 4.050 15,995 -0.10(-2.41%)
Feb 12, 2018 4.180 4.300 4.150 4.150 28,437 -0.02(-0.48%)
Feb 09, 2018 4.080 4.360 3.990 4.170 23,775 +0.06(+1.46%)
Feb 08, 2018 4.310 4.450 4.050 4.110 48,517 -0.20(-4.64%)
Feb 07, 2018 4.250 4.490 4.250 4.310 44,748 +0.06(+1.41%)
Feb 06, 2018 4.058 4.340 4.000 4.250 53,711 +0.17(+4.17%)
Feb 05, 2018 4.150 4.150 4.080 4.080 52,751 -0.07(-1.69%)
Feb 02, 2018 4.375 4.400 4.150 4.150 60,760 -0.30(-6.74%)
Feb 01, 2018 4.550 4.550 4.250 4.450 27,608 +0.10(+2.30%)
Jan 31, 2018 4.300 4.550 4.280 4.350 51,359 +0.05(+1.22%)
Jan 30, 2018 4.650 4.270 4.298 64,632 -0.35(-7.58%)
Jan 29, 2018 4.650 4.700 4.310 4.650 63,786 -0.11(-2.31%)
Jan 26, 2018 4.285 4.800 4.260 4.760 81,184 +0.48(+11.21%)
Jan 25, 2018 4.450 4.450 4.100 4.280 65,783 -0.09(-2.06%)
Jan 24, 2018 4.700 4.720 4.260 4.370 129,882 -0.36(-7.61%)
Jan 23, 2018 5.010 5.080 4.610 4.730 65,985 -0.34(-6.80%)
Jan 22, 2018 4.800 5.260 4.800 5.075 97,695 +0.17(+3.57%)
Jan 19, 2018 5.090 5.090 4.600 4.900 155,852 -0.19(-3.73%)
Jan 18, 2018 5.600 6.070 5.000 5.090 136,131 -0.41(-7.45%)
Jan 17, 2018 5.640 5.780 5.320 5.500 80,407 -0.30(-5.17%)
Jan 16, 2018 6.000 6.040 5.500 5.800 108,270 -0.27(-4.45%)
Jan 12, 2018 6.070 6.070 6.070 0 +0.16(+2.71%)
Jan 11, 2018 5.725 6.200 5.550 5.910 183,680 +0.47(+8.64%)
Jan 10, 2018 5.750 5.750 5.170 5.440 113,019 -0.31(-5.39%)
Jan 09, 2018 5.800 6.075 5.520 5.750 62,472 -0.15(-2.54%)
Jan 08, 2018 5.940 6.050 5.800 5.900 60,710 -0.08(-1.34%)
Jan 05, 2018 6.410 6.420 5.910 5.980 127,397 +0.13(+2.22%)
Jan 04, 2018 6.090 6.290 5.710 5.850 161,407 -0.41(-6.55%)
Jan 03, 2018 6.875 7.150 6.000 6.260 252,388 -0.87(-12.14%)
Jan 02, 2018 7.795 8.090 7.030 7.125 232,707 -0.47(-6.14%)
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%)
Oct 02, 2017 2.000 2.190 1.990 2.000 2,111 -0.18(-8.26%)
Sep 29, 2017 2.180 2.180 2.180 2.180 1,239 +0.00(+0.00%)
Sep 28, 2017 2.180 2.180 2.180 2.180 500 +0.00(+0.00%)
Sep 27, 2017 2.150 2.180 2.150 2.180 300 -0.01(-0.46%)
Sep 26, 2017 2.000 2.190 2.000 2.190 2,700 +0.19(+9.50%)
Sep 25, 2017 2.000 2.000 1.988 2.000 3,125 +0.00(+0.00%)
Sep 22, 2017 2.250 2.250 1.810 2.000 7,150 -0.25(-11.11%)
Sep 21, 2017 2.020 2.250 2.020 2.250 340 -0.05(-2.17%)
Sep 20, 2017 2.300 2.300 2.300 2.300 454 +0.00(+0.00%)
Sep 18, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 14, 2017 2.300 2.300 2.300 0 +0.01(+0.44%)
Sep 13, 2017 2.350 2.350 2.020 2.290 2,446 +0.04(+1.78%)
Sep 12, 2017 2.150 2.250 2.060 2.250 4,100 -0.25(-10.00%)
Sep 11, 2017 2.500 2.500 2.500 2.500 309 +0.00(+0.00%)
Sep 08, 2017 2.170 2.500 2.170 2.500 800 +0.10(+4.17%)
Sep 07, 2017 2.400 2.400 2.400 2.400 100 -0.10(-4.00%)
Sep 05, 2017 2.500 2.500 2.500 0 -0.01(-0.40%)
Aug 30, 2017 2.510 2.510 2.510 0 +0.08(+3.29%)
Aug 25, 2017 2.430 2.430 2.430 0 -0.01(-0.41%)
Aug 24, 2017 2.440 2.440 2.440 2.440 100 +0.19(+8.44%)
Aug 22, 2017 2.250 2.250 2.250 0 -0.09(-3.85%)
Aug 21, 2017 2.350 2.350 2.010 2.340 3,500 -0.11(-4.49%)
Aug 18, 2017 2.440 2.450 2.350 2.450 457 +0.05(+2.08%)
Aug 17, 2017 2.360 2.400 2.360 2.400 1,100 -0.15(-5.88%)
Aug 15, 2017 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 14, 2017 2.450 2.550 2.000 2.550 2,175 +0.10(+4.08%)
Aug 11, 2017 2.450 2.450 2.450 2.450 1,500 +0.00(+0.00%)
Aug 09, 2017 2.450 2.450 2.450 0 +0.15(+6.52%)
Aug 08, 2017 2.300 2.300 2.300 2.300 150 -0.25(-9.80%)
Aug 07, 2017 2.250 2.550 2.180 2.550 2,150 +0.00(+0.00%)
Aug 04, 2017 2.550 2.550 2.550 2.550 200 -0.10(-3.77%)
Aug 03, 2017 2.650 2.650 2.650 2.650 100 +0.25(+10.42%)
Aug 02, 2017 2.400 2.510 2.400 2.400 944 -0.11(-4.38%)
Aug 01, 2017 2.510 2.520 2.510 2.510 3,050 -0.28(-10.04%)
Jul 28, 2017 2.790 2.790 2.790 0 +0.09(+3.33%)
Jul 27, 2017 2.500 2.700 2.500 2.700 500 +0.45(+20.00%)
Jul 26, 2017 2.790 2.790 2.250 2.250 400 -0.30(-11.76%)
Jul 25, 2017 2.550 2.550 2.550 2.550 100 -0.24(-8.60%)
Jul 20, 2017 2.790 2.790 2.790 0 -0.01(-0.36%)
Jul 18, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 13, 2017 2.800 2.800 2.800 50 +0.15(+5.66%)
Jul 12, 2017 2.650 2.650 2.650 2.650 100 -0.05(-1.85%)
Jul 05, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 03, 2017 2.700 2.750 2.700 2.700 653 +0.00(+0.00%)
Jun 29, 2017 2.700 2.700 2.700 89 +0.05(+1.89%)
Jun 27, 2017 2.650 2.650 2.650 50 +0.03(+1.15%)
Jun 21, 2017 2.620 2.620 2.620 2 +0.00(+0.00%)
Jun 20, 2017 2.600 2.620 2.600 2.620 590 +0.00(+0.00%)
Jun 19, 2017 2.500 2.620 1.990 2.620 792 +0.00(+0.00%)
Jun 16, 2017 2.620 2.620 2.620 2.620 400 +0.00(+0.00%)
Jun 14, 2017 2.620 2.620 2.620 0 +0.00(+0.00%)
Jun 13, 2017 2.450 2.620 2.450 2.620 700 +0.17(+6.94%)
Jun 12, 2017 2.610 2.620 2.440 2.450 1,182 -0.11(-4.30%)
Jun 09, 2017 2.450 2.560 2.450 2.560 595 -0.06(-2.29%)
Jun 08, 2017 2.520 2.620 2.520 2.620 800 +0.09(+3.56%)
Jun 07, 2017 2.530 2.530 2.530 2.530 220 +0.00(+0.00%)
Jun 06, 2017 2.500 2.530 2.400 2.530 700 -0.09(-3.44%)
Jun 05, 2017 2.600 2.620 2.490 2.620 1,513 +0.01(+0.38%)
Jun 02, 2017 2.500 2.610 2.450 2.610 4,985 +0.11(+4.40%)
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.