Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Aug 25, 2021 3.580 3.580 3.580 0 -0.01(-0.28%)
Aug 24, 2021 3.360 3.610 3.330 3.590 93,179 +0.24(+7.16%)
Aug 23, 2021 3.600 3.600 3.310 3.350 42,772 -0.18(-5.10%)
Aug 20, 2021 3.480 3.530 3.445 3.530 5,878 +0.08(+2.32%)
Aug 19, 2021 3.480 3.570 3.260 3.450 25,679 -0.03(-0.86%)
Aug 18, 2021 3.440 3.590 3.425 3.480 13,405 +0.06(+1.75%)
Aug 17, 2021 3.500 3.730 3.400 3.420 20,606 -0.03(-0.87%)
Aug 16, 2021 3.580 3.580 3.290 3.450 27,904 -0.12(-3.36%)
Aug 13, 2021 3.700 3.700 3.410 3.570 16,007 +0.12(+3.48%)
Aug 12, 2021 3.460 3.600 3.380 3.450 34,988 +0.08(+2.37%)
Aug 11, 2021 3.340 3.450 3.340 3.370 22,014 -0.21(-5.87%)
Aug 10, 2021 3.590 3.650 3.180 3.580 14,741 -0.02(-0.56%)
Aug 09, 2021 3.560 3.615 3.470 3.600 41,031 +0.09(+2.56%)
Aug 06, 2021 3.400 3.600 3.380 3.510 112,818 +0.17(+5.09%)
Aug 05, 2021 3.370 3.450 3.300 3.340 79,098 +0.04(+1.21%)
Aug 04, 2021 3.090 3.430 3.090 3.300 51,202 +0.20(+6.45%)
Aug 03, 2021 3.495 3.500 3.050 3.100 117,185 -0.39(-11.17%)
Aug 02, 2021 3.650 3.650 3.440 3.490 48,776 -0.19(-5.16%)
Jul 30, 2021 3.480 3.780 3.440 3.680 34,086 +0.10(+2.79%)
Jul 29, 2021 3.520 3.600 3.460 3.580 21,744 +0.05(+1.42%)
Jul 28, 2021 3.580 3.700 3.440 3.530 22,888 +0.00(+0.00%)
Jul 27, 2021 3.600 3.600 3.440 3.530 17,964 -0.07(-1.94%)
Jul 26, 2021 3.520 3.780 3.510 3.600 31,605 +0.00(+0.00%)
Jul 23, 2021 3.650 3.695 3.500 3.600 15,155 -0.14(-3.74%)
Jul 22, 2021 3.650 3.790 3.610 3.740 15,483 -0.01(-0.27%)
Jul 21, 2021 3.625 3.750 3.480 3.750 21,791 +0.05(+1.35%)
Jul 20, 2021 3.430 3.716 3.430 3.700 33,708 +0.26(+7.56%)
Jul 19, 2021 3.620 3.750 3.390 3.440 50,044 -0.21(-5.75%)
Jul 16, 2021 3.740 3.900 3.650 3.650 44,299 -0.09(-2.41%)
Jul 15, 2021 3.795 3.890 3.660 3.740 37,184 -0.05(-1.32%)
Jul 14, 2021 3.730 3.830 3.620 3.790 58,410 +0.18(+4.99%)
Jul 13, 2021 3.950 3.950 3.400 3.610 90,080 -0.10(-2.70%)
Jul 12, 2021 3.330 3.790 3.260 3.710 67,100 +0.00(+0.00%)
Jul 09, 2021 3.790 3.950 3.480 3.710 99,734 +0.01(+0.27%)
Jul 08, 2021 3.750 3.850 3.500 3.700 38,980 -0.07(-1.86%)
Jul 07, 2021 3.500 3.900 3.210 3.770 84,711 +0.35(+10.23%)
Jul 06, 2021 3.310 3.480 3.110 3.420 92,392 +0.11(+3.32%)
Jul 02, 2021 3.415 3.510 3.150 3.310 88,772 -0.19(-5.56%)
Jul 01, 2021 3.140 3.520 3.010 3.505 67,315 +0.36(+11.45%)
Jun 30, 2021 3.020 3.170 3.020 3.145 34,816 +0.00(+0.16%)
Jun 29, 2021 3.100 3.200 3.000 3.140 62,434 -0.03(-0.95%)
Jun 28, 2021 3.310 3.450 3.150 3.170 114,025 -0.33(-9.43%)
Jun 25, 2021 3.640 3.740 3.450 3.500 52,970 -0.10(-2.78%)
Jun 24, 2021 3.740 3.740 3.550 3.600 47,374 -0.14(-3.74%)
Jun 23, 2021 3.850 3.900 3.510 3.740 24,339 -0.11(-2.86%)
Jun 22, 2021 3.580 3.850 3.450 3.850 60,616 -0.04(-1.16%)
Jun 21, 2021 3.945 3.945 3.530 3.895 107,134 -0.06(-1.39%)
Jun 18, 2021 4.010 4.010 3.840 3.950 35,548 -0.05(-1.25%)
Jun 17, 2021 4.050 4.050 3.760 4.000 157,185 -0.07(-1.72%)
Jun 16, 2021 4.050 4.100 3.510 4.070 301,532 +0.07(+1.75%)
Jun 15, 2021 3.890 4.040 3.850 4.000 89,676 +0.22(+5.82%)
Jun 14, 2021 4.250 4.250 3.600 3.780 185,847 -0.37(-8.92%)
Jun 11, 2021 3.850 4.200 3.850 4.150 292,463 +0.31(+8.03%)
Jun 10, 2021 3.490 3.990 3.460 3.841 234,229 +0.41(+12.00%)
Jun 09, 2021 3.450 3.750 3.280 3.430 277,547 +0.18(+5.54%)
Jun 08, 2021 2.980 3.250 2.980 3.250 213,280 +0.27(+9.06%)
Jun 07, 2021 2.975 3.000 2.890 2.980 48,090 +0.01(+0.34%)
Jun 04, 2021 2.980 2.980 2.720 2.970 53,560 +0.02(+0.68%)
Jun 03, 2021 2.920 2.950 2.880 2.950 42,834 +0.03(+1.03%)
Jun 02, 2021 2.900 2.975 2.860 2.920 47,727 +0.06(+2.28%)
Jun 01, 2021 2.770 2.980 2.700 2.855 14,077 +0.08(+2.88%)
May 28, 2021 2.890 2.890 2.700 2.775 23,851 +0.00(+0.18%)
May 27, 2021 2.890 2.890 2.554 2.770 32,097 -0.11(-3.82%)
May 26, 2021 2.800 2.920 2.800 2.880 35,744 +0.12(+4.35%)
May 25, 2021 2.750 2.760 2.650 2.760 24,421 +0.00(+0.00%)
May 24, 2021 2.600 2.840 2.510 2.760 62,407 +0.18(+6.98%)
May 21, 2021 2.990 2.990 2.200 2.580 330,622 -0.28(-9.79%)
May 20, 2021 2.435 2.930 2.420 2.860 166,138 +0.27(+10.42%)
May 19, 2021 2.400 2.750 2.360 2.590 211,132 +0.15(+6.15%)
May 18, 2021 2.380 2.590 2.280 2.440 149,433 +0.14(+6.09%)
May 17, 2021 2.135 2.490 2.135 2.300 124,578 +0.17(+7.98%)
May 14, 2021 2.150 2.170 2.020 2.130 34,203 +0.03(+1.43%)
May 13, 2021 2.020 2.120 2.020 2.100 23,968 +0.08(+3.96%)
May 12, 2021 2.060 2.210 2.020 2.020 44,685 -0.12(-5.61%)
May 11, 2021 2.010 2.240 2.000 2.140 37,249 +0.06(+2.64%)
May 10, 2021 2.250 2.260 2.000 2.085 67,428 -0.17(-7.33%)
May 07, 2021 2.250 2.275 2.000 2.250 46,283 +0.01(+0.45%)
May 06, 2021 2.400 2.510 2.220 2.240 72,586 -0.16(-6.67%)
May 05, 2021 2.250 2.590 2.240 2.400 179,331 +0.17(+7.87%)
May 04, 2021 2.300 2.300 2.200 2.225 14,087 -0.09(-4.09%)
May 03, 2021 2.260 2.320 2.200 2.320 55,701 -0.12(-4.92%)
Apr 30, 2021 2.050 2.500 2.050 2.440 126,700 +0.39(+19.02%)
Apr 29, 2021 1.960 2.050 1.950 2.050 74,804 +0.05(+2.50%)
Apr 28, 2021 2.050 2.050 1.940 2.000 106,618 -0.07(-3.38%)
Apr 27, 2021 2.000 2.100 2.000 2.070 57,576 -0.01(-0.48%)
Apr 26, 2021 2.150 2.235 1.980 2.080 110,306 -0.11(-5.02%)
Apr 23, 2021 2.150 2.200 2.120 2.190 24,200 +0.02(+0.92%)
Apr 22, 2021 2.315 2.315 2.110 2.170 49,893 -0.13(-5.65%)
Apr 21, 2021 2.160 2.340 2.100 2.300 82,242 +0.16(+7.48%)
Apr 20, 2021 2.000 2.240 1.920 2.140 116,283 +0.11(+5.42%)
Apr 19, 2021 2.220 2.240 1.950 2.030 175,004 -0.27(-11.74%)
Apr 16, 2021 2.600 2.600 1.980 2.300 94,900 -0.22(-8.73%)
Apr 15, 2021 2.500 2.620 2.460 2.520 152,174 +0.05(+2.02%)
Apr 14, 2021 2.135 2.470 2.050 2.470 255,195 +0.33(+15.42%)
Apr 13, 2021 2.200 2.200 2.120 2.140 19,420 -0.04(-1.83%)
Apr 12, 2021 2.160 2.300 2.100 2.180 33,268 +0.02(+0.93%)
Apr 09, 2021 2.250 2.290 2.160 2.160 23,800 -0.09(-4.00%)
Apr 08, 2021 2.200 2.270 2.160 2.250 45,503 +0.05(+2.27%)
Apr 07, 2021 2.300 2.300 2.160 2.200 21,577 -0.09(-3.93%)
Apr 06, 2021 2.290 2.300 2.270 2.290 21,961 +0.00(+0.00%)
Apr 05, 2021 2.330 2.390 2.280 2.290 23,233 -0.01(-0.43%)
Apr 01, 2021 2.350 2.390 2.250 2.300 84,700 -0.10(-3.99%)
Mar 31, 2021 2.300 2.400 2.300 2.396 24,629 +0.05(+1.94%)
Mar 30, 2021 2.350 2.450 2.250 2.350 50,984 +0.02(+0.64%)
Mar 29, 2021 2.375 2.445 2.320 2.335 20,436 -0.02(-0.64%)
Mar 26, 2021 2.500 2.500 2.310 2.350 57,500 -0.15(-6.00%)
Mar 25, 2021 2.350 2.580 2.350 2.500 25,869 +0.15(+6.38%)
Mar 24, 2021 2.400 2.620 2.300 2.350 102,014 +0.01(+0.43%)
Mar 23, 2021 2.540 2.540 2.300 2.340 81,604 -0.05(-2.09%)
Mar 22, 2021 2.510 2.620 2.350 2.390 130,762 -0.01(-0.42%)
Mar 19, 2021 2.433 2.610 2.390 2.400 120,000 +0.05(+2.13%)
Mar 18, 2021 2.450 2.600 2.300 2.350 39,587 -0.10(-4.08%)
Mar 17, 2021 2.400 2.470 2.120 2.450 44,225 +0.10(+4.26%)
Mar 16, 2021 2.430 2.500 2.340 2.350 94,183 -0.13(-5.24%)
Mar 15, 2021 2.500 2.550 2.450 2.480 45,517 -0.02(-0.80%)
Mar 12, 2021 2.410 2.540 2.400 2.500 69,300 +0.07(+2.88%)
Mar 11, 2021 2.500 2.550 2.115 2.430 64,301 -0.05(-2.15%)
Mar 10, 2021 2.490 2.750 2.400 2.483 197,186 +0.17(+7.51%)
Mar 09, 2021 2.270 2.400 2.110 2.310 97,471 +0.09(+4.05%)
Mar 08, 2021 2.220 2.500 2.160 2.220 192,609 -0.02(-0.89%)
Mar 05, 2021 2.250 2.500 2.000 2.240 264,700 -0.06(-2.61%)
Mar 04, 2021 2.750 3.000 2.210 2.300 295,912 -0.45(-16.36%)
Mar 03, 2021 3.205 3.400 2.600 2.750 439,979 -0.42(-13.25%)
Mar 02, 2021 3.100 3.220 2.920 3.170 326,274 +0.28(+9.65%)
Mar 01, 2021 2.650 3.100 2.600 2.891 546,669 +0.34(+13.37%)
Feb 26, 2021 2.600 2.640 2.100 2.550 327,600 +0.26(+11.35%)
Feb 25, 2021 2.090 2.290 2.050 2.290 340,530 +0.20(+9.57%)
Feb 24, 2021 1.885 2.150 1.885 2.090 302,023 +0.17(+8.85%)
Feb 23, 2021 1.750 1.920 1.600 1.920 158,635 +0.02(+1.05%)
Feb 22, 2021 1.800 1.950 1.780 1.900 159,760 +0.12(+6.74%)
Feb 19, 2021 1.750 1.800 1.750 1.780 85,300 +0.03(+1.71%)
Feb 18, 2021 1.750 1.900 1.570 1.750 180,802 +0.00(+0.00%)
Feb 17, 2021 1.480 1.900 1.300 1.750 171,252 +0.30(+20.69%)
Feb 16, 2021 1.690 1.720 1.450 1.450 98,092 -0.24(-14.20%)
Feb 12, 2021 1.800 1.920 1.450 1.690 396,100 -0.02(-1.17%)
Feb 11, 2021 1.450 1.750 1.450 1.710 405,170 +0.27(+18.75%)
Feb 10, 2021 1.300 1.440 1.285 1.440 313,242 +0.17(+13.39%)
Feb 09, 2021 1.280 1.300 1.200 1.270 31,126 +0.07(+5.83%)
Feb 08, 2021 1.200 1.300 1.190 1.200 64,691 +0.00(+0.00%)
Feb 05, 2021 1.170 1.220 1.150 1.200 13,500 +0.03(+2.56%)
Feb 04, 2021 1.185 1.200 1.160 1.170 40,326 -0.03(-2.50%)
Feb 03, 2021 1.190 1.200 1.150 1.200 41,030 +0.01(+0.84%)
Feb 02, 2021 1.250 1.250 1.160 1.190 22,312 -0.02(-1.65%)
Feb 01, 2021 1.160 1.280 1.160 1.210 34,823 +0.06(+5.22%)
Jan 29, 2021 1.200 1.200 1.130 1.150 32,900 -0.04(-3.36%)
Jan 28, 2021 1.200 1.220 1.150 1.190 19,844 +0.00(+0.00%)
Jan 27, 2021 1.220 1.250 1.160 1.190 28,865 -0.11(-8.46%)
Jan 26, 2021 1.230 1.300 1.150 1.300 28,984 +0.05(+4.42%)
Jan 25, 2021 1.390 1.500 1.200 1.245 66,499 -0.14(-10.43%)
Jan 22, 2021 1.160 1.430 1.080 1.390 147,400 +0.23(+19.83%)
Jan 21, 2021 1.090 1.160 1.080 1.160 68,797 +0.06(+5.45%)
Jan 20, 2021 1.100 1.157 1.080 1.100 106,258 +0.03(+2.80%)
Jan 19, 2021 1.120 1.170 1.060 1.070 55,637 -0.03(-2.73%)
Jan 15, 2021 1.140 1.152 1.100 1.100 60,800 -0.04(-3.51%)
Jan 14, 2021 1.190 1.200 1.120 1.140 82,877 -0.04(-3.39%)
Jan 13, 2021 1.100 1.190 1.100 1.180 57,916 +0.06(+5.36%)
Jan 12, 2021 1.150 1.150 1.120 1.120 32,416 -0.01(-0.88%)
Jan 11, 2021 1.230 1.230 1.100 1.130 141,467 -0.09(-7.38%)
Jan 08, 2021 0.9205 1.240 0.9205 1.220 343,000 +0.29(+31.18%)
Jan 07, 2021 0.8600 0.9500 0.8310 0.9300 237,951 +0.09(+10.71%)
Jan 06, 2021 0.7800 0.8400 0.7600 0.8400 139,832 +0.06(+7.97%)
Jan 05, 2021 0.7700 0.7800 0.7500 0.7780 32,543 +0.04(+5.84%)
Jan 04, 2021 0.7375 0.7680 0.7300 0.7351 21,436 -0.00(-0.43%)
Dec 31, 2020 0.7383 0.7383 0.7383 137,154 +0.01(+1.14%)
Dec 30, 2020 0.7925 0.7940 0.7210 0.7300 137,154 -0.06(-8.06%)
Dec 29, 2020 0.8500 0.8500 0.7700 0.7940 141,952 -0.04(-5.07%)
Dec 28, 2020 0.8101 0.8495 0.8100 0.8364 105,997 +0.02(+2.00%)
Dec 24, 2020 0.7975 0.8200 0.7975 0.8200 60,300 +0.03(+3.80%)
Dec 23, 2020 0.7900 0.8150 0.7900 0.7900 69,444 -0.01(-1.23%)
Dec 22, 2020 0.8500 0.8500 0.7800 0.7998 38,772 -0.00(-0.03%)
Dec 21, 2020 0.8075 0.8500 0.7600 0.8000 63,470 +0.02(+1.91%)
Dec 18, 2020 0.7700 0.8000 0.7500 0.7850 43,200 +0.01(+0.64%)
Dec 17, 2020 0.8000 0.8140 0.7800 0.7800 45,901 -0.01(-1.27%)
Dec 16, 2020 0.7500 0.8000 0.7500 0.7900 72,247 +0.05(+6.14%)
Dec 15, 2020 0.7250 0.7700 0.7010 0.7443 62,035 +0.00(+0.58%)
Dec 14, 2020 0.8000 0.8000 0.7200 0.7400 56,837 -0.00(-0.66%)
Dec 11, 2020 0.7390 0.7500 0.7200 0.7449 58,500 +0.01(+0.73%)
Dec 10, 2020 0.7500 0.7500 0.7055 0.7395 67,107 -0.01(-0.72%)
Dec 09, 2020 0.7300 0.7500 0.7300 0.7449 60,783 -0.00(-0.41%)
Dec 08, 2020 0.7591 0.7591 0.7000 0.7480 95,929 +0.00(+0.20%)
Dec 07, 2020 0.8275 0.8275 0.7000 0.7465 90,824 -0.09(-11.13%)
Dec 04, 2020 0.7800 0.8860 0.7800 0.8400 26,400 -0.04(-4.53%)
Dec 03, 2020 0.7900 0.9000 0.7900 0.8799 60,374 -0.00(-0.01%)
Dec 02, 2020 0.8500 0.9000 0.8400 0.8800 34,196 +0.05(+6.02%)
Dec 01, 2020 0.9490 0.9490 0.8100 0.8300 42,699 +0.03(+3.36%)
Nov 30, 2020 0.7055 0.8499 0.7010 0.8030 100,357 +0.08(+11.53%)
Nov 27, 2020 0.7299 0.7600 0.7150 0.7200 60,500 -0.00(-0.57%)
Nov 25, 2020 0.7010 0.7432 0.7010 0.7241 106,400 -0.01(-1.82%)
Nov 24, 2020 0.7500 0.7900 0.7000 0.7375 242,360 -0.05(-6.65%)
Nov 23, 2020 0.8770 0.8770 0.7500 0.7900 106,214 -0.06(-6.84%)
Nov 20, 2020 0.9495 0.9495 0.8020 0.8480 66,800 -0.08(-8.72%)
Nov 19, 2020 0.8880 1.000 0.8450 0.9290 131,701 -0.02(-2.26%)
Nov 18, 2020 0.9853 1.020 0.9505 0.9505 10,086 -0.04(-3.99%)
Nov 17, 2020 1.000 1.025 0.9435 0.9900 92,518 -0.01(-1.00%)
Nov 16, 2020 1.010 1.010 0.9900 1.000 36,976 +0.00(+0.00%)
Nov 13, 2020 1.010 1.050 0.9310 1.000 50,100 -0.04(-3.85%)
Nov 12, 2020 0.8600 1.040 0.8600 1.040 91,444 +0.19(+21.71%)
Nov 11, 2020 0.7500 0.9480 0.7250 0.8545 52,531 +0.12(+16.26%)
Nov 10, 2020 0.7300 0.7600 0.7000 0.7350 9,335 -0.02(-3.26%)
Nov 09, 2020 0.7500 0.7700 0.6700 0.7598 99,804 -0.01(-1.32%)
Nov 06, 2020 0.8000 0.8000 0.7040 0.7700 117,800 -0.03(-3.75%)
Nov 05, 2020 0.7900 0.8000 0.7700 0.8000 72,335 +0.01(+1.59%)
Nov 04, 2020 0.8645 0.8645 0.7520 0.7875 48,955 -0.06(-7.35%)
Nov 03, 2020 0.8900 0.8900 0.8055 0.8500 56,968 -0.02(-2.30%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.