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 29, 2020 1.550 1.550 1.450 1.540 33,700 +0.02(+1.32%)
May 28, 2020 1.470 1.680 1.400 1.520 72,738 +0.02(+1.33%)
May 27, 2020 1.470 1.505 1.320 1.500 109,280 +0.05(+3.45%)
May 26, 2020 1.690 1.750 1.350 1.450 175,294 -0.24(-14.20%)
May 22, 2020 1.500 1.950 1.500 1.690 533,000 +0.24(+16.55%)
May 21, 2020 1.300 1.475 1.290 1.450 239,205 +0.16(+12.40%)
May 20, 2020 1.250 1.300 1.210 1.290 92,422 +0.04(+3.20%)
May 19, 2020 1.210 1.280 1.170 1.250 59,178 +0.05(+4.17%)
May 18, 2020 1.250 1.250 1.180 1.200 63,245 +0.00(+0.00%)
May 15, 2020 1.250 1.250 1.190 1.200 9,000 -0.05(-4.00%)
May 14, 2020 1.140 1.250 1.140 1.250 44,834 +0.13(+11.60%)
May 13, 2020 1.140 1.190 1.120 1.120 42,160 -0.03(-2.60%)
May 12, 2020 1.200 1.250 1.100 1.150 34,114 -0.04(-3.36%)
May 11, 2020 1.160 1.200 1.130 1.190 23,720 +0.03(+2.59%)
May 08, 2020 1.150 1.185 1.120 1.160 37,500 +0.03(+2.65%)
May 07, 2020 1.155 1.155 1.130 1.130 16,042 +0.01(+0.89%)
May 06, 2020 1.100 1.150 1.070 1.120 22,768 +0.02(+1.82%)
May 05, 2020 1.180 1.180 1.100 1.100 80,092 -0.08(-6.78%)
May 04, 2020 1.210 1.230 1.110 1.180 36,937 -0.03(-2.48%)
May 01, 2020 1.160 1.210 1.050 1.210 106,800 +0.03(+2.54%)
Apr 30, 2020 1.300 1.300 1.110 1.180 150,567 -0.12(-9.23%)
Apr 29, 2020 1.320 1.320 1.270 1.300 43,195 -0.02(-1.52%)
Apr 28, 2020 1.350 1.355 1.300 1.320 34,172 -0.03(-2.22%)
Apr 27, 2020 1.390 1.450 1.300 1.350 32,179 -0.05(-3.57%)
Apr 24, 2020 1.470 1.470 1.192 1.400 167,500 -0.06(-4.11%)
Apr 23, 2020 1.560 1.640 1.370 1.460 93,218 -0.09(-5.81%)
Apr 22, 2020 1.650 1.730 1.400 1.550 391,269 +0.14(+9.93%)
Apr 21, 2020 1.090 1.500 1.060 1.410 154,270 +0.27(+23.68%)
Apr 20, 2020 1.030 1.150 1.000 1.140 96,683 +0.11(+10.68%)
Apr 17, 2020 1.030 1.050 0.9900 1.030 64,400 +0.00(+0.00%)
Apr 16, 2020 0.9840 1.050 0.9400 1.030 76,005 +0.07(+7.29%)
Apr 15, 2020 0.9400 0.9900 0.8701 0.9600 48,770 +0.00(+0.00%)
Apr 14, 2020 0.9250 1.000 0.8500 0.9600 94,723 +0.01(+0.53%)
Apr 13, 2020 0.9500 0.9600 0.9400 0.9549 89,697 -0.01(-0.53%)
Apr 09, 2020 0.9300 0.9644 0.9300 0.9600 37,900 +0.00(+0.26%)
Apr 08, 2020 1.000 1.000 0.9000 0.9575 66,663 -0.01(-1.29%)
Apr 07, 2020 0.9790 1.175 0.8550 0.9700 307,939 -0.01(-0.92%)
Apr 06, 2020 0.9600 0.9795 0.9505 0.9790 8,312 -0.00(-0.05%)
Apr 03, 2020 0.9800 0.9800 0.9505 0.9795 15,600 -0.00(-0.05%)
Apr 02, 2020 0.9006 0.9800 0.9006 0.9800 27,655 +0.01(+0.51%)
Apr 01, 2020 0.9395 0.9800 0.9001 0.9750 45,033 +0.00(+0.10%)
Mar 31, 2020 0.9790 0.9790 0.9200 0.9740 33,572 +0.02(+2.53%)
Mar 30, 2020 0.9305 0.9800 0.9300 0.9500 22,691 -0.03(-3.06%)
Mar 27, 2020 0.9600 0.9800 0.9200 0.9800 25,300 +0.00(+0.00%)
Mar 26, 2020 0.9496 0.9800 0.9305 0.9800 50,224 +0.05(+5.38%)
Mar 25, 2020 0.9150 1.000 0.9150 0.9300 42,819 -0.07(-6.88%)
Mar 24, 2020 0.9010 1.080 0.9010 0.9987 80,330 +0.06(+6.81%)
Mar 23, 2020 0.8710 0.9399 0.8000 0.9350 14,544 +0.07(+7.47%)
Mar 20, 2020 0.8311 0.9468 0.8311 0.8700 48,600 +0.04(+4.67%)
Mar 19, 2020 0.7601 0.9500 0.7500 0.8312 84,411 -0.07(-7.64%)
Mar 18, 2020 0.8600 0.9600 0.7200 0.9000 187,958 -0.09(-9.09%)
Mar 17, 2020 1.060 1.060 0.9360 0.9900 51,153 -0.03(-2.94%)
Mar 16, 2020 1.130 1.130 1.000 1.020 64,061 -0.09(-8.11%)
Mar 13, 2020 1.070 1.200 1.010 1.110 54,600 +0.04(+3.74%)
Mar 12, 2020 1.110 1.250 0.8100 1.070 79,376 -0.16(-12.65%)
Mar 11, 2020 1.260 1.290 1.105 1.225 56,173 -0.02(-2.00%)
Mar 10, 2020 1.120 1.300 1.120 1.250 77,028 +0.13(+11.61%)
Mar 09, 2020 1.180 1.250 1.100 1.120 104,528 -0.07(-5.88%)
Mar 06, 2020 1.080 1.200 1.080 1.190 45,600 +0.07(+6.25%)
Mar 05, 2020 1.250 1.350 1.120 1.120 89,431 -0.23(-17.04%)
Mar 04, 2020 1.210 1.400 1.100 1.350 57,323 -0.05(-3.57%)
Mar 03, 2020 1.320 1.470 1.300 1.400 79,484 +0.08(+6.06%)
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.