Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotricity Inc (NQ: BTCY )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Aug 31, 2023 1.910 2.165 1.910 2.090 28,008 +0.03(+1.46%)
Aug 30, 2023 2.080 2.210 2.000 2.060 81,706 +0.16(+8.42%)
Aug 29, 2023 1.960 2.070 1.900 1.900 23,269 -0.10(-5.00%)
Aug 28, 2023 2.100 2.150 1.900 2.000 47,232 -0.10(-4.76%)
Aug 25, 2023 2.060 2.190 2.050 2.100 9,126 +0.03(+1.45%)
Aug 24, 2023 2.050 2.140 1.913 2.070 34,454 -0.07(-3.27%)
Aug 23, 2023 2.210 2.210 2.040 2.140 23,836 -0.09(-4.04%)
Aug 22, 2023 2.160 2.280 2.156 2.230 10,702 +0.00(+0.00%)
Aug 21, 2023 2.210 2.346 2.160 2.230 33,829 -0.01(-0.45%)
Aug 18, 2023 2.210 2.420 2.160 2.240 47,836 +0.02(+0.67%)
Aug 17, 2023 2.250 2.340 2.200 2.225 20,399 -0.13(-5.72%)
Aug 16, 2023 2.410 2.410 2.230 2.360 15,354 -0.04(-1.67%)
Aug 15, 2023 2.390 2.520 2.320 2.400 14,932 -0.02(-0.83%)
Aug 14, 2023 2.490 2.490 2.350 2.420 11,144 -0.05(-2.02%)
Aug 11, 2023 2.420 2.530 2.319 2.470 61,640 +0.06(+2.49%)
Aug 10, 2023 2.340 2.610 2.140 2.410 125,941 +0.11(+4.78%)
Aug 09, 2023 2.440 2.503 2.260 2.300 32,042 -0.18(-7.26%)
Aug 08, 2023 2.580 2.640 2.480 2.480 20,145 -0.02(-0.80%)
Aug 07, 2023 2.460 2.760 2.460 2.500 53,476 -0.03(-1.19%)
Aug 04, 2023 2.460 2.580 2.426 2.530 20,891 +0.06(+2.43%)
Aug 03, 2023 2.602 2.646 2.450 2.470 20,948 -0.16(-6.08%)
Aug 02, 2023 2.630 2.670 2.460 2.630 42,490 -0.04(-1.50%)
Aug 01, 2023 2.680 2.780 2.640 2.670 38,094 -0.09(-3.26%)
Jul 31, 2023 2.670 2.847 2.566 2.760 50,724 +0.05(+1.85%)
Jul 28, 2023 2.640 2.880 2.590 2.710 54,679 +0.07(+2.65%)
Jul 27, 2023 2.930 2.980 2.560 2.640 63,147 -0.29(-9.90%)
Jul 26, 2023 3.040 3.163 2.800 2.930 129,418 -0.19(-6.09%)
Jul 25, 2023 3.400 3.750 3.030 3.120 1,944,116 -0.05(-1.58%)
Jul 24, 2023 2.970 3.230 2.760 3.170 62,926 +0.22(+7.46%)
Jul 21, 2023 3.010 3.010 2.710 2.950 32,497 -0.05(-1.67%)
Jul 20, 2023 3.160 3.215 2.970 3.000 12,857 +0.08(+2.74%)
Jul 19, 2023 2.960 3.005 2.910 2.920 20,317 -0.08(-2.67%)
Jul 18, 2023 3.000 3.143 2.900 3.000 11,115 +0.02(+0.67%)
Jul 17, 2023 3.050 3.090 2.974 2.980 6,505 -0.06(-1.97%)
Jul 14, 2023 2.940 3.210 2.910 3.040 34,426 +0.10(+3.40%)
Jul 13, 2023 2.770 3.290 2.770 2.940 97,895 +0.25(+9.29%)
Jul 12, 2023 2.510 2.840 2.480 2.690 51,486 +0.22(+8.91%)
Jul 11, 2023 2.360 2.560 2.270 2.470 38,049 +0.07(+2.92%)
Jul 10, 2023 2.430 2.450 2.350 2.400 35,940 -0.10(-4.00%)
Jul 07, 2023 2.680 2.680 2.220 2.500 88,246 -0.19(-7.06%)
Jul 06, 2023 2.880 2.880 2.606 2.690 40,684 -0.07(-2.54%)
Jul 05, 2023 3.060 3.178 2.620 2.760 80,024 -0.51(-15.60%)
Jul 03, 2023 3.450 3.784 3.100 3.270 64,907 -0.56(-14.51%)
Jun 30, 2023 3.840 3.889 3.329 3.825 51,395 +0.06(+1.69%)
Jun 29, 2023 3.420 4.063 3.307 3.761 20,324 +0.34(+9.98%)
Jun 28, 2023 3.434 3.715 3.420 3.420 10,123 -0.12(-3.39%)
Jun 27, 2023 3.780 3.760 3.359 3.540 14,392 -0.22(-5.84%)
Jun 26, 2023 3.960 4.019 3.600 3.760 5,717 +0.03(+0.74%)
Jun 23, 2023 4.140 4.140 3.732 3.732 14,315 -0.17(-4.31%)
Jun 22, 2023 3.930 4.081 3.900 3.900 6,249 -0.03(-0.73%)
Jun 21, 2023 3.922 3.947 3.900 3.929 10,784 +0.01(+0.18%)
Jun 20, 2023 3.900 4.073 3.900 3.922 8,626 +0.02(+0.55%)
Jun 16, 2023 4.146 4.206 3.900 3.900 3,605 -0.33(-7.71%)
Jun 15, 2023 4.199 4.271 4.147 4.226 6,309 +0.39(+10.05%)
May 08, 2023 3.634 3.907 3.600 3.840 11,700 +0.10(+2.81%)
May 05, 2023 3.780 3.840 3.617 3.735 12,857 -0.07(-1.91%)
May 04, 2023 3.660 3.840 3.660 3.808 8,012 +0.20(+5.63%)
May 03, 2023 3.608 3.899 3.601 3.605 11,599 -0.11(-3.08%)
May 02, 2023 3.660 4.452 3.480 3.719 69,383 +0.36(+10.60%)
May 01, 2023 3.600 3.720 3.301 3.363 20,331 +0.21(+6.78%)
Apr 28, 2023 3.003 3.290 3.001 3.149 10,735 +0.10(+3.33%)
Apr 27, 2023 3.000 3.066 2.978 3.048 19,046 -0.07(-2.27%)
Apr 26, 2023 3.240 3.270 3.033 3.119 8,137 -0.18(-5.35%)
Apr 25, 2023 2.957 3.480 2.880 3.295 37,087 +0.25(+8.11%)
Apr 24, 2023 3.627 3.673 2.951 3.048 80,972 -0.91(-23.03%)
Apr 21, 2023 4.266 4.438 3.925 3.960 31,367 -0.30(-7.11%)
Apr 20, 2023 4.621 4.780 4.023 4.263 99,971 -0.30(-6.51%)
Apr 19, 2023 4.570 5.100 4.143 4.560 316,161 +0.24(+5.56%)
Apr 18, 2023 4.560 4.678 4.081 4.320 158,190 -0.41(-8.63%)
Apr 17, 2023 3.958 4.920 3.573 4.728 732,538 +1.55(+48.76%)
Apr 14, 2023 2.880 3.179 2.814 3.178 21,488 +0.39(+13.89%)
Apr 13, 2023 3.060 3.060 2.701 2.791 16,262 -0.21(-6.96%)
Apr 12, 2023 3.122 3.150 2.940 2.999 13,895 -0.15(-4.78%)
Apr 11, 2023 2.820 3.278 2.820 3.150 9,413 +0.31(+10.76%)
Apr 10, 2023 2.878 3.300 2.700 2.844 18,033 +0.09(+3.31%)
Apr 06, 2023 2.760 2.869 2.615 2.753 26,626 +0.02(+0.75%)
Apr 05, 2023 2.820 2.868 2.732 2.732 3,960 +0.00(+0.09%)
Apr 04, 2023 2.700 2.845 2.670 2.730 5,755 -0.03(-1.04%)
Apr 03, 2023 2.730 2.866 2.700 2.759 7,176 -0.03(-1.12%)
Mar 31, 2023 2.750 2.925 2.750 2.790 7,007 -0.09(-3.06%)
Mar 30, 2023 2.760 3.000 2.760 2.878 10,411 +0.08(+2.96%)
Mar 29, 2023 2.880 2.999 2.761 2.795 13,364 -0.21(-6.99%)
Mar 28, 2023 2.760 3.006 2.762 3.005 3,165 +0.13(+4.35%)
Mar 27, 2023 2.820 2.903 2.762 2.880 4,267 +0.12(+4.35%)
Mar 24, 2023 3.037 3.119 2.700 2.760 30,664 -0.13(-4.58%)
Mar 23, 2023 3.060 3.126 2.820 2.893 33,862 -0.17(-5.47%)
Mar 22, 2023 3.180 3.300 3.000 3.060 7,735 -0.18(-5.56%)
Mar 21, 2023 3.480 3.540 3.078 3.240 33,951 -0.30(-8.47%)
Mar 20, 2023 3.780 3.990 3.307 3.540 12,365 -0.24(-6.35%)
Mar 17, 2023 3.720 3.899 3.660 3.780 3,124 +0.06(+1.60%)
Mar 16, 2023 3.900 4.120 3.720 3.721 4,756 -0.03(-0.78%)
Mar 15, 2023 3.780 3.961 3.750 3.750 11,801 +0.01(+0.16%)
Mar 14, 2023 3.780 4.020 3.720 3.744 13,434 -0.10(-2.50%)
Mar 13, 2023 3.840 4.020 3.840 3.840 18,944 +0.00(+0.00%)
Mar 10, 2023 3.960 4.218 3.840 3.840 6,817 -0.18(-4.48%)
Mar 09, 2023 4.080 4.140 3.960 4.020 2,599 -0.18(-4.29%)
Mar 08, 2023 4.080 4.378 4.019 4.200 3,575 +0.18(+4.51%)
Mar 07, 2023 4.080 4.380 3.600 4.019 19,488 -0.29(-6.73%)
Mar 06, 2023 4.558 4.558 4.206 4.309 4,720 -0.25(-5.45%)
Mar 03, 2023 4.380 4.557 4.260 4.557 8,274 +0.08(+1.89%)
Mar 02, 2023 4.350 4.559 4.339 4.472 7,819 +0.13(+3.07%)
Mar 01, 2023 4.219 4.605 4.219 4.339 4,023 -0.01(-0.25%)
Feb 28, 2023 4.260 4.500 4.200 4.350 13,425 +0.09(+2.11%)
Feb 27, 2023 4.320 4.350 4.260 4.260 5,286 -0.07(-1.53%)
Feb 24, 2023 4.590 4.590 4.320 4.326 11,663 -0.20(-4.52%)
Feb 23, 2023 4.440 4.710 4.380 4.531 16,490 +0.21(+4.87%)
Feb 22, 2023 4.112 4.439 4.081 4.320 9,839 +0.14(+3.42%)
Feb 21, 2023 4.445 4.555 4.080 4.177 29,579 -0.36(-7.84%)
Feb 17, 2023 4.968 4.980 4.500 4.532 21,641 -0.44(-8.77%)
Feb 16, 2023 5.100 5.220 4.662 4.968 115,620 +0.89(+21.76%)
Feb 15, 2023 4.212 4.212 3.961 4.080 8,102 -0.14(-3.33%)
Feb 14, 2023 4.200 4.320 4.140 4.220 6,477 +0.02(+0.47%)
Feb 13, 2023 4.500 4.500 4.133 4.201 9,701 -0.29(-6.49%)
Feb 10, 2023 4.800 4.800 4.385 4.492 7,838 -0.19(-4.01%)
Feb 09, 2023 4.736 4.795 4.565 4.680 2,705 -0.05(-0.98%)
Feb 08, 2023 4.641 4.800 4.565 4.726 9,542 -0.07(-1.54%)
Feb 07, 2023 4.680 4.860 4.651 4.800 4,681 -0.06(-1.23%)
Feb 06, 2023 4.680 5.040 4.680 4.860 5,559 +0.05(+1.00%)
Feb 03, 2023 5.040 5.338 4.801 4.812 32,892 +0.07(+1.52%)
Feb 02, 2023 4.786 4.919 4.266 4.740 28,234 -0.18(-3.66%)
Feb 01, 2023 4.860 5.100 4.801 4.920 9,951 -0.10(-2.03%)
Jan 31, 2023 4.620 5.220 4.620 5.022 17,673 +0.34(+7.31%)
Jan 30, 2023 4.800 4.914 4.499 4.680 24,278 -0.21(-4.27%)
Jan 27, 2023 5.280 5.310 4.800 4.889 42,484 -0.41(-7.70%)
Jan 26, 2023 5.235 5.820 4.800 5.297 355,683 +0.63(+13.47%)
Jan 25, 2023 4.758 4.759 4.339 4.668 13,992 -0.13(-2.75%)
Jan 24, 2023 4.538 4.800 4.517 4.800 10,968 +0.12(+2.59%)
Jan 23, 2023 4.719 4.920 4.441 4.679 12,918 +0.08(+1.81%)
Jan 20, 2023 4.385 4.860 4.385 4.595 13,381 +0.18(+4.15%)
Jan 19, 2023 4.820 4.820 4.385 4.412 15,817 -0.10(-2.18%)
Jan 18, 2023 4.740 4.890 4.239 4.511 6,366 -0.28(-5.79%)
Jan 17, 2023 4.380 4.936 4.296 4.788 24,903 +0.40(+9.00%)
Jan 13, 2023 3.971 4.500 3.971 4.393 7,945 +0.19(+4.59%)
Jan 12, 2023 4.182 4.320 3.976 4.200 10,011 -0.07(-1.70%)
Jan 11, 2023 4.320 4.394 4.273 4.273 6,185 -0.03(-0.70%)
Jan 10, 2023 4.402 4.440 3.990 4.303 12,784 +0.16(+3.93%)
Jan 09, 2023 3.900 4.500 3.727 4.140 28,368 +0.23(+5.81%)
Jan 06, 2023 3.465 4.320 3.301 3.913 26,019 +0.61(+18.56%)
Jan 05, 2023 2.753 3.359 2.713 3.300 22,632 +0.58(+21.55%)
Jan 04, 2023 2.695 2.759 2.617 2.715 19,239 +0.09(+3.50%)
Jan 03, 2023 2.760 2.761 2.395 2.623 20,783 -0.06(-2.41%)
Dec 30, 2022 3.042 3.120 2.664 2.688 73,323 -0.43(-13.85%)
Dec 29, 2022 3.121 3.204 3.120 3.120 28,990 -0.00(-0.02%)
Dec 28, 2022 3.300 3.329 2.760 3.121 35,793 -0.18(-5.44%)
Dec 27, 2022 3.480 3.599 3.240 3.300 16,473 -0.30(-8.33%)
Dec 23, 2022 3.438 3.639 3.122 3.600 26,783 +0.06(+1.69%)
Dec 22, 2022 3.600 3.720 3.491 3.540 55,176 -0.45(-11.22%)
Dec 21, 2022 3.780 4.200 3.780 3.988 11,203 +0.07(+1.71%)
Dec 20, 2022 3.660 3.920 3.601 3.920 7,638 +0.16(+4.28%)
Dec 19, 2022 3.960 4.183 3.679 3.760 11,455 -0.41(-9.88%)
Dec 16, 2022 4.132 4.259 3.923 4.172 11,538 -0.09(-2.07%)
Dec 15, 2022 4.380 4.464 3.971 4.260 18,365 -0.06(-1.39%)
Dec 14, 2022 4.440 4.498 4.279 4.320 12,177 -0.15(-3.37%)
Dec 13, 2022 4.560 4.860 4.277 4.471 18,107 -0.09(-1.96%)
Dec 12, 2022 4.320 5.100 4.321 4.560 34,468 +0.21(+4.83%)
Dec 09, 2022 4.860 4.978 4.277 4.350 49,569 -0.51(-10.53%)
Dec 08, 2022 5.616 5.975 4.680 4.862 52,446 -0.75(-13.35%)
Dec 07, 2022 5.520 5.700 5.491 5.611 7,118 +0.02(+0.31%)
Dec 06, 2022 6.000 6.180 5.406 5.593 24,891 -0.53(-8.61%)
Dec 05, 2022 6.360 6.360 5.941 6.120 26,883 -0.24(-3.77%)
Dec 02, 2022 5.940 6.539 5.940 6.360 36,526 +0.24(+3.92%)
Dec 01, 2022 6.240 6.299 6.060 6.120 30,343 -0.12(-1.92%)
Nov 30, 2022 6.660 6.720 6.060 6.240 50,660 -0.42(-6.31%)
Nov 29, 2022 7.020 7.020 6.300 6.660 73,536 -0.12(-1.77%)
Nov 28, 2022 6.180 7.440 6.180 6.780 139,913 +0.72(+11.88%)
Nov 25, 2022 6.120 6.180 5.827 6.060 19,891 -0.12(-1.94%)
Nov 23, 2022 6.120 6.420 6.062 6.180 16,648 -0.06(-0.96%)
Nov 22, 2022 6.780 6.780 6.120 6.240 26,121 -0.30(-4.59%)
Nov 21, 2022 7.020 7.560 6.360 6.540 112,938 +0.18(+2.83%)
Nov 18, 2022 6.780 6.780 6.301 6.360 19,932 -0.36(-5.36%)
Nov 17, 2022 6.540 6.840 5.933 6.720 72,106 +0.18(+2.75%)
Nov 16, 2022 6.420 6.600 6.120 6.540 56,995 +0.42(+6.86%)
Nov 15, 2022 6.360 6.360 6.000 6.120 44,098 -0.06(-0.97%)
Nov 14, 2022 5.913 6.307 5.828 6.180 17,517 +0.06(+0.98%)
Nov 11, 2022 5.880 6.300 5.760 6.120 4,005 +0.36(+6.23%)
Nov 10, 2022 5.820 6.300 5.521 5.761 7,250 -0.13(-2.15%)
Nov 09, 2022 5.700 6.288 5.700 5.888 8,033 +0.29(+5.10%)
Nov 08, 2022 6.240 6.240 5.521 5.602 27,545 -0.64(-10.22%)
Nov 07, 2022 6.180 6.480 5.940 6.240 9,454 +0.06(+0.97%)
Nov 04, 2022 6.000 6.300 6.000 6.180 14,867 +0.18(+3.00%)
Nov 03, 2022 6.120 6.420 6.000 6.000 10,006 -0.42(-6.54%)
Nov 02, 2022 6.900 7.080 6.240 6.420 19,648 -0.69(-9.70%)
Nov 01, 2022 7.500 7.753 6.960 7.110 11,009 -0.63(-8.14%)
Oct 31, 2022 7.800 7.860 7.500 7.740 17,874 +0.00(+0.00%)
Oct 28, 2022 7.800 9.180 7.620 7.740 137,684 +0.30(+4.03%)
Oct 27, 2022 6.180 7.740 6.180 7.440 42,937 +0.78(+11.71%)
Oct 26, 2022 6.300 6.900 5.938 6.660 35,107 +0.24(+3.74%)
Oct 25, 2022 6.660 7.080 6.120 6.420 31,953 -0.24(-3.60%)
Oct 24, 2022 6.420 6.960 5.700 6.660 79,418 +0.06(+0.91%)
Oct 21, 2022 5.700 8.027 5.700 6.600 1,285,098 +0.90(+15.74%)
Oct 20, 2022 5.940 6.000 5.701 5.702 12,722 -0.06(-1.00%)
Oct 19, 2022 5.580 5.940 5.580 5.760 11,972 -0.04(-0.72%)
Oct 18, 2022 5.460 6.000 5.400 5.802 6,774 +0.40(+7.44%)
Oct 17, 2022 4.920 5.986 4.920 5.400 4,962 +0.46(+9.26%)
Oct 14, 2022 4.800 5.026 4.800 4.942 6,592 +0.13(+2.71%)
Oct 13, 2022 4.980 5.100 4.753 4.812 4,946 +0.01(+0.19%)
Oct 12, 2022 5.280 5.458 4.652 4.803 3,695 -0.48(-9.14%)
Oct 11, 2022 5.820 5.820 5.270 5.286 6,263 -0.60(-10.23%)
Oct 10, 2022 5.520 6.240 5.520 5.888 2,729 +0.37(+6.67%)
Oct 07, 2022 6.060 6.060 5.520 5.520 5,764 -0.30(-5.15%)
Oct 06, 2022 5.460 6.239 5.478 5.820 9,552 +0.34(+6.24%)
Oct 05, 2022 5.340 5.729 4.970 5.478 7,751 +0.44(+8.68%)
Oct 04, 2022 4.680 5.195 4.680 5.041 8,477 +0.30(+6.37%)
Oct 03, 2022 4.800 4.855 4.511 4.739 8,904 -0.06(-1.27%)
Sep 30, 2022 5.340 5.340 4.800 4.800 8,048 -0.12(-2.44%)
Sep 29, 2022 4.979 5.100 4.650 4.920 4,428 +0.06(+1.23%)
Sep 28, 2022 4.681 5.314 4.680 4.860 17,450 +0.18(+3.85%)
Sep 27, 2022 4.853 5.378 4.500 4.680 22,289 -0.39(-7.77%)
Sep 26, 2022 5.578 5.578 4.801 5.074 6,083 -0.49(-8.85%)
Sep 23, 2022 4.860 5.567 4.625 5.567 25,548 +0.18(+3.41%)
Sep 22, 2022 6.060 6.060 5.113 5.383 20,741 -0.35(-6.03%)
Sep 21, 2022 6.000 6.095 5.701 5.729 11,461 -0.21(-3.56%)
Sep 20, 2022 6.540 6.600 5.940 5.940 15,086 -0.48(-7.48%)
Sep 19, 2022 6.780 6.780 6.308 6.420 11,526 -0.48(-6.96%)
Sep 16, 2022 6.120 6.900 6.060 6.900 23,716 +0.78(+12.75%)
Sep 15, 2022 6.060 6.300 6.060 6.120 3,234 +0.12(+2.00%)
Sep 14, 2022 6.120 6.480 6.000 6.000 5,764 -0.24(-3.85%)
Sep 13, 2022 6.000 6.420 5.940 6.240 7,111 +0.24(+4.00%)
Sep 12, 2022 6.120 6.240 6.000 6.000 2,654 -0.12(-1.96%)
Sep 09, 2022 6.180 6.420 6.000 6.120 6,713 +0.06(+0.99%)
Sep 08, 2022 6.360 6.380 6.000 6.060 4,679 -0.30(-4.72%)
Sep 07, 2022 6.180 6.360 5.940 6.360 21,254 +0.36(+6.00%)
Sep 06, 2022 6.540 6.628 5.940 6.000 16,019 -0.54(-8.26%)
Sep 02, 2022 6.960 7.080 6.395 6.540 10,596 -0.30(-4.39%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.