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 )

1.054 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 16, 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 (%)
Apr 29, 2022 8.880 9.603 8.700 8.820 9,140 -0.30(-3.29%)
Apr 28, 2022 9.300 9.959 8.880 9.120 37,049 +0.15(+1.67%)
Apr 27, 2022 9.300 9.360 8.580 8.970 48,272 -0.33(-3.55%)
Apr 26, 2022 9.300 9.720 9.120 9.300 12,587 -0.12(-1.27%)
Apr 25, 2022 9.780 10.44 9.420 9.420 16,459 -0.39(-3.98%)
Apr 22, 2022 10.80 11.40 9.780 9.810 20,594 -1.05(-9.67%)
Apr 21, 2022 11.10 11.60 10.80 10.86 18,905 +0.06(+0.56%)
Apr 20, 2022 11.52 11.70 10.80 10.80 9,868 -1.02(-8.63%)
Apr 19, 2022 11.04 12.00 11.04 11.82 9,210 +0.42(+3.68%)
Apr 18, 2022 12.12 12.30 11.10 11.40 13,225 -0.96(-7.77%)
Apr 14, 2022 13.20 13.44 12.20 12.36 14,244 -0.48(-3.74%)
Apr 13, 2022 11.28 13.38 10.98 12.84 16,698 +1.20(+10.31%)
Apr 12, 2022 11.34 11.70 10.74 11.64 13,970 +0.24(+2.11%)
Apr 11, 2022 12.00 12.00 10.68 11.40 35,720 -0.54(-4.52%)
Apr 08, 2022 12.84 13.32 11.82 11.94 24,832 -0.72(-5.69%)
Apr 07, 2022 13.50 13.50 12.66 12.66 10,506 -0.84(-6.22%)
Apr 06, 2022 13.50 13.74 12.96 13.50 5,160 +0.00(+0.00%)
Apr 05, 2022 13.92 14.00 13.44 13.50 16,372 -0.36(-2.60%)
Apr 04, 2022 14.34 14.40 13.86 13.86 7,981 -0.30(-2.12%)
Apr 01, 2022 13.74 14.46 13.74 14.16 5,988 +0.54(+3.96%)
Mar 31, 2022 14.28 14.28 13.50 13.62 17,090 -0.78(-5.42%)
Mar 30, 2022 14.82 14.86 14.16 14.40 9,291 +0.24(+1.69%)
Mar 29, 2022 13.68 14.34 13.44 14.16 14,217 +0.36(+2.61%)
Mar 28, 2022 13.80 14.40 13.50 13.80 18,247 -0.18(-1.29%)
Mar 25, 2022 14.10 14.40 13.86 13.98 9,305 -0.36(-2.51%)
Mar 24, 2022 14.40 14.88 13.92 14.34 18,952 +0.06(+0.42%)
Mar 23, 2022 15.24 15.60 14.16 14.28 31,453 -0.84(-5.56%)
Mar 22, 2022 15.18 15.96 14.16 15.12 73,184 +1.20(+8.62%)
Mar 21, 2022 15.00 15.00 13.92 13.92 27,753 -0.78(-5.31%)
Mar 18, 2022 14.22 15.48 14.04 14.70 26,213 +0.36(+2.51%)
Mar 17, 2022 14.76 15.18 14.28 14.34 14,785 -0.18(-1.24%)
Mar 16, 2022 14.40 15.12 13.93 14.52 17,851 +0.36(+2.54%)
Mar 15, 2022 13.50 14.88 13.32 14.16 28,653 +0.42(+3.06%)
Mar 14, 2022 15.36 15.96 13.50 13.74 23,638 -1.62(-10.55%)
Mar 11, 2022 16.26 16.26 15.30 15.36 8,095 -0.45(-2.85%)
Mar 10, 2022 16.08 16.20 15.73 15.81 17,242 -0.63(-3.83%)
Mar 09, 2022 16.50 16.92 16.20 16.44 26,856 +0.24(+1.48%)
Mar 08, 2022 15.30 17.40 15.30 16.20 25,074 +0.60(+3.85%)
Mar 07, 2022 17.22 17.22 15.60 15.60 19,545 -0.72(-4.41%)
Mar 04, 2022 16.62 16.86 15.85 16.32 11,430 -0.36(-2.16%)
Mar 03, 2022 16.50 16.98 16.03 16.68 10,558 +0.30(+1.83%)
Mar 02, 2022 15.72 16.74 15.72 16.38 10,015 +0.60(+3.80%)
Mar 01, 2022 16.44 16.80 15.78 15.78 39,744 -0.60(-3.66%)
Feb 28, 2022 16.80 17.18 16.26 16.38 11,839 -0.60(-3.53%)
Feb 25, 2022 18.18 17.88 16.50 16.98 36,498 -1.02(-5.67%)
Feb 24, 2022 16.14 18.00 15.48 18.00 39,817 +1.44(+8.70%)
Feb 23, 2022 16.86 17.88 16.44 16.56 27,411 +0.54(+3.37%)
Feb 22, 2022 16.20 17.28 15.84 16.02 26,186 +0.06(+0.38%)
Feb 18, 2022 15.96 0 -0.96(-5.67%)
Feb 17, 2022 17.04 17.94 16.80 16.92 14,392 -0.60(-3.42%)
Feb 16, 2022 18.00 18.00 16.92 17.52 27,491 -0.24(-1.35%)
Feb 15, 2022 18.24 18.60 17.46 17.76 38,048 -0.24(-1.33%)
Feb 14, 2022 18.06 18.60 18.00 18.00 20,170 -0.24(-1.32%)
Feb 11, 2022 18.36 19.02 18.24 18.24 13,834 -0.24(-1.30%)
Feb 10, 2022 18.18 20.10 18.18 18.48 45,099 +0.00(+0.00%)
Feb 09, 2022 19.74 20.10 18.30 18.48 29,912 -0.72(-3.75%)
Feb 08, 2022 19.68 19.74 18.78 19.20 15,344 -0.24(-1.23%)
Feb 07, 2022 19.38 20.40 19.14 19.44 17,375 +0.24(+1.25%)
Feb 04, 2022 18.24 19.20 18.06 19.20 15,269 +0.66(+3.56%)
Feb 03, 2022 18.30 19.44 18.54 17,591 -0.30(-1.59%)
Feb 02, 2022 19.38 19.54 18.30 18.84 12,465 -0.48(-2.48%)
Feb 01, 2022 18.84 19.56 18.48 19.32 22,786 +0.66(+3.54%)
Jan 31, 2022 16.74 18.66 18.66 34,973 +1.92(+11.47%)
Jan 28, 2022 15.54 16.80 15.24 16.74 27,125 +0.72(+4.49%)
Jan 27, 2022 17.34 17.34 15.72 16.02 46,286 -0.90(-5.32%)
Jan 26, 2022 17.40 17.94 16.80 16.92 50,104 -0.42(-2.42%)
Jan 25, 2022 18.42 18.72 16.86 17.34 96,159 -1.38(-7.37%)
Jan 24, 2022 19.02 19.92 17.64 18.72 139,287 -0.66(-3.41%)
Jan 21, 2022 18.96 19.56 18.06 19.38 50,960 +0.06(+0.31%)
Jan 20, 2022 18.90 20.22 18.90 19.32 28,259 +0.54(+2.88%)
Jan 19, 2022 18.24 19.08 18.00 18.78 42,281 +0.84(+4.68%)
Jan 18, 2022 18.60 18.78 17.46 17.94 36,170 -0.96(-5.08%)
Jan 14, 2022 18.90 0 -0.66(-3.37%)
Jan 13, 2022 19.80 21.10 19.44 19.56 27,279 -0.54(-2.69%)
Jan 12, 2022 21.12 21.12 19.62 20.10 30,096 -0.54(-2.62%)
Jan 11, 2022 19.20 21.96 19.20 20.64 24,861 +1.26(+6.50%)
Jan 10, 2022 21.00 21.30 18.90 19.38 66,596 -1.68(-7.98%)
Jan 07, 2022 23.80 23.80 21.00 21.06 42,173 -0.72(-3.31%)
Jan 06, 2022 22.74 22.95 21.00 21.78 66,124 -0.96(-4.22%)
Jan 05, 2022 23.40 23.91 22.56 22.74 47,930 -0.90(-3.81%)
Jan 04, 2022 24.18 24.18 23.46 23.64 32,484 -0.54(-2.23%)
Jan 03, 2022 23.76 24.30 23.70 24.18 39,746 +0.30(+1.26%)
Dec 31, 2021 25.26 25.98 23.88 23.88 61,360 -2.10(-8.08%)
Dec 30, 2021 26.70 26.76 25.50 25.98 28,019 -0.66(-2.48%)
Dec 29, 2021 25.74 27.48 25.62 26.64 38,248 +0.30(+1.14%)
Dec 28, 2021 26.82 31.80 24.60 26.34 526,216 +0.30(+1.15%)
Dec 27, 2021 24.60 27.00 24.60 26.04 73,206 +1.86(+7.69%)
Dec 23, 2021 23.58 24.24 22.80 24.18 43,092 +0.78(+3.33%)
Dec 22, 2021 23.52 24.18 23.10 23.40 16,461 -0.36(-1.52%)
Dec 21, 2021 26.28 26.28 23.34 23.76 95,786 -1.32(-5.26%)
Dec 20, 2021 25.08 25.08 23.15 25.08 87,994 +1.02(+4.24%)
Dec 17, 2021 25.32 26.10 23.23 24.06 381,306 -1.80(-6.96%)
Dec 16, 2021 27.60 27.90 25.02 25.86 103,058 -1.02(-3.79%)
Dec 15, 2021 24.24 27.90 24.24 26.88 106,246 +2.64(+10.89%)
Dec 14, 2021 27.54 28.74 24.00 24.24 114,339 -3.78(-13.49%)
Dec 13, 2021 27.60 28.80 25.44 28.02 76,268 +0.54(+1.97%)
Dec 10, 2021 26.46 27.90 26.13 27.48 52,060 +0.90(+3.39%)
Dec 09, 2021 25.98 27.60 25.98 26.58 62,970 +0.78(+3.02%)
Dec 08, 2021 25.38 26.40 25.32 25.80 54,656 +0.54(+2.14%)
Dec 07, 2021 25.08 26.64 24.18 25.26 78,202 +0.24(+0.96%)
Dec 06, 2021 23.88 25.50 23.14 25.02 97,330 +1.08(+4.51%)
Dec 03, 2021 24.90 24.90 23.10 23.94 34,352 -1.02(-4.09%)
Dec 02, 2021 24.66 25.20 23.40 24.96 26,997 +0.42(+1.71%)
Dec 01, 2021 24.48 25.38 24.00 24.54 35,023 +0.36(+1.49%)
Nov 30, 2021 24.06 24.90 24.06 24.18 31,987 -0.12(-0.49%)
Nov 29, 2021 24.90 25.32 24.00 24.30 39,793 -1.14(-4.48%)
Nov 26, 2021 24.42 25.44 22.92 25.44 23,230 +0.18(+0.71%)
Nov 24, 2021 23.22 25.44 22.88 25.26 39,642 +2.10(+9.07%)
Nov 23, 2021 23.46 24.36 22.35 23.16 20,827 +0.00(+0.00%)
Nov 22, 2021 23.52 24.66 22.12 23.16 65,162 -0.06(-0.26%)
Nov 19, 2021 24.42 24.70 22.86 23.22 45,540 -1.62(-6.52%)
Nov 18, 2021 25.50 25.08 24.30 24.84 35,517 -0.36(-1.43%)
Nov 17, 2021 24.90 25.74 24.30 25.20 26,649 +0.24(+0.96%)
Nov 16, 2021 25.14 25.20 24.00 24.96 24,240 +0.06(+0.24%)
Nov 15, 2021 25.74 26.40 24.30 24.90 42,959 -0.30(-1.19%)
Nov 12, 2021 26.70 26.88 24.54 25.20 31,556 -1.26(-4.76%)
Nov 11, 2021 25.92 26.82 25.92 26.46 32,432 +0.18(+0.68%)
Nov 10, 2021 25.08 26.28 92,820 +0.96(+3.79%)
Nov 09, 2021 24.00 26.28 24.00 25.32 56,260 +1.44(+6.03%)
Nov 08, 2021 25.86 25.95 22.56 23.88 80,496 -1.56(-6.13%)
Nov 05, 2021 24.60 26.28 24.31 25.44 52,894 +0.42(+1.68%)
Nov 04, 2021 28.32 29.94 24.24 25.02 147,620 -2.88(-10.32%)
Nov 03, 2021 26.76 28.50 26.23 27.90 66,579 +0.96(+3.56%)
Nov 02, 2021 26.88 27.60 25.97 26.94 39,186 -0.24(-0.88%)
Nov 01, 2021 25.20 28.08 25.14 27.18 106,250 +2.04(+8.11%)
Oct 29, 2021 25.08 25.80 24.54 25.14 60,704 +0.09(+0.36%)
Oct 28, 2021 24.54 25.20 24.06 25.05 59,357 +0.99(+4.11%)
Oct 27, 2021 26.10 26.10 24.00 24.06 64,935 -2.04(-7.82%)
Oct 26, 2021 25.92 26.70 26.10 116,161 +0.36(+1.40%)
Oct 25, 2021 24.06 25.84 23.52 25.74 188,379 +0.30(+1.18%)
Oct 22, 2021 22.08 25.92 21.36 25.44 367,566 +4.59(+22.01%)
Oct 21, 2021 20.64 23.70 20.10 20.85 367,426 +2.19(+11.74%)
Oct 20, 2021 18.66 19.50 18.66 18.66 32,727 +0.00(+0.00%)
Oct 19, 2021 18.06 19.02 18.06 18.66 21,613 +0.66(+3.67%)
Oct 18, 2021 17.82 18.57 17.82 18.00 20,882 -0.06(-0.33%)
Oct 15, 2021 18.24 18.92 18.00 18.06 23,862 -0.36(-1.95%)
Oct 14, 2021 19.14 19.19 17.91 18.42 28,047 -0.48(-2.54%)
Oct 13, 2021 18.66 19.13 17.70 18.90 30,254 +0.42(+2.27%)
Oct 12, 2021 18.48 18.96 17.70 18.48 22,625 +0.18(+0.98%)
Oct 11, 2021 17.76 18.78 17.62 18.30 24,766 +0.72(+4.10%)
Oct 08, 2021 18.60 19.50 17.40 17.58 44,520 -0.96(-5.18%)
Oct 07, 2021 17.70 19.74 17.70 18.54 97,107 +1.98(+11.96%)
Oct 06, 2021 15.96 16.80 15.60 16.56 16,809 +0.36(+2.22%)
Oct 05, 2021 16.50 16.92 16.02 16.20 34,199 -0.90(-5.26%)
Oct 04, 2021 17.22 17.46 17.10 17.10 10,581 -0.36(-2.06%)
Oct 01, 2021 17.40 17.87 17.03 17.46 6,503 -0.18(-1.02%)
Sep 30, 2021 17.88 18.00 16.80 17.64 27,046 -0.30(-1.67%)
Sep 29, 2021 18.06 18.54 17.82 17.94 11,845 -0.24(-1.32%)
Sep 28, 2021 18.60 19.20 18.00 18.18 21,630 -0.60(-3.19%)
Sep 27, 2021 18.84 19.32 18.84 18.78 10,161 +0.06(+0.32%)
Sep 24, 2021 19.02 19.44 18.67 18.72 10,513 -0.27(-1.42%)
Sep 23, 2021 18.60 19.50 18.60 18.99 37,762 +0.39(+2.10%)
Sep 22, 2021 19.14 19.43 18.24 18.60 18,895 -0.30(-1.59%)
Sep 21, 2021 18.48 19.62 18.24 18.90 19,357 +0.66(+3.62%)
Sep 20, 2021 18.90 19.80 17.82 18.24 38,777 -1.32(-6.75%)
Sep 17, 2021 20.76 20.94 18.66 19.56 40,909 -1.14(-5.51%)
Sep 16, 2021 20.94 21.95 19.56 20.70 95,113 +0.24(+1.17%)
Sep 15, 2021 19.80 21.36 19.36 20.46 81,838 +1.08(+5.57%)
Sep 14, 2021 19.44 20.70 19.20 19.38 57,288 +0.30(+1.57%)
Sep 13, 2021 19.44 19.46 18.98 19.08 4,252 -0.06(-0.31%)
Sep 10, 2021 18.90 19.50 18.90 19.14 16,996 +0.24(+1.27%)
Sep 09, 2021 18.00 18.96 17.99 18.90 26,103 +1.37(+7.81%)
Sep 08, 2021 18.24 19.32 17.40 17.53 13,536 -0.41(-2.28%)
Sep 07, 2021 19.08 19.44 17.52 17.94 30,677 -0.84(-4.47%)
Sep 03, 2021 19.56 19.79 18.78 18.78 22,132 -0.18(-0.95%)
Sep 02, 2021 18.96 20.34 18.96 18.96 55,125 +0.06(+0.32%)
Sep 01, 2021 19.80 20.10 18.42 18.90 64,244 -0.78(-3.96%)
Aug 31, 2021 18.60 20.06 18.30 19.68 62,706 +0.96(+5.13%)
Aug 30, 2021 18.12 19.68 17.75 18.72 76,728 +0.60(+3.31%)
Aug 27, 2021 18.30 18.60 17.40 18.12 36,842 +0.66(+3.78%)
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.