Biotricity, Inc. (BTCY)
OTCMKTS · Delayed Price · Currency is USD
0.5650
-0.0497 (-8.09%)
Sep 23, 2025, 2:44 PM EDT
Biotricity Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | - | -8.09% | 15,449 |
Sep 22, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -2.43% | 10,058 |
Sep 19, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.14% | 7,580 |
Sep 18, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.81% | 23,495 |
Sep 17, 2025 | 0.67 | 0.67 | 0.61 | 0.63 | 0.63 | -6.41% | 19,491 |
Sep 16, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -1.52% | 10,519 |
Sep 15, 2025 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | -6.04% | 10,778 |
Sep 12, 2025 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | -0.62% | 7,183 |
Sep 11, 2025 | 0.70 | 0.73 | 0.64 | 0.73 | 0.73 | 10.13% | 19,302 |
Sep 10, 2025 | 0.61 | 0.75 | 0.61 | 0.66 | 0.66 | 8.62% | 14,577 |
Sep 9, 2025 | 0.70 | 0.72 | 0.61 | 0.61 | 0.61 | -14.08% | 37,008 |
Sep 8, 2025 | 0.64 | 0.71 | 0.64 | 0.71 | 0.71 | 2.90% | 18,372 |
Sep 5, 2025 | 0.68 | 0.73 | 0.66 | 0.69 | 0.69 | 14.41% | 58,050 |
Sep 4, 2025 | 0.58 | 0.67 | 0.58 | 0.60 | 0.60 | -9.94% | 5,588 |
Sep 3, 2025 | 0.63 | 0.73 | 0.56 | 0.67 | 0.67 | 15.66% | 90,435 |
Sep 2, 2025 | 0.55 | 0.59 | 0.50 | 0.58 | 0.58 | 7.23% | 13,718 |
Aug 29, 2025 | 0.64 | 0.64 | 0.54 | 0.54 | 0.54 | -5.26% | 19,072 |
Aug 28, 2025 | 0.60 | 0.60 | 0.53 | 0.57 | 0.57 | -4.73% | 4,755 |
Aug 27, 2025 | 0.51 | 0.65 | 0.51 | 0.60 | 0.60 | 5.15% | 11,103 |
Aug 26, 2025 | 0.68 | 0.68 | 0.51 | 0.57 | 0.57 | -12.84% | 78,869 |
Aug 25, 2025 | 0.57 | 0.70 | 0.50 | 0.65 | 0.65 | 23.18% | 49,870 |
Aug 22, 2025 | 0.48 | 0.56 | 0.48 | 0.53 | 0.53 | 10.42% | 9,323 |
Aug 21, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -3.03% | 25,880 |
Aug 20, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -10.00% | 25,027 |
Aug 19, 2025 | 0.63 | 0.63 | 0.48 | 0.55 | 0.55 | -12.00% | 44,709 |
Aug 18, 2025 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | -0.85% | 33,999 |
Aug 15, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 16.73% | 49,487 |
Aug 14, 2025 | 0.60 | 0.61 | 0.54 | 0.54 | 0.54 | - | 198,898 |
Aug 13, 2025 | 0.46 | 0.58 | 0.46 | 0.54 | 0.54 | 8.00% | 79,257 |
Aug 12, 2025 | 0.48 | 0.51 | 0.44 | 0.50 | 0.50 | 1.83% | 22,883 |
Aug 11, 2025 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | 11.29% | 31,707 |
Aug 8, 2025 | 0.48 | 0.50 | 0.44 | 0.44 | 0.44 | -6.14% | 44,734 |
Aug 7, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | -3.88% | 4,887 |
Aug 6, 2025 | 0.46 | 0.49 | 0.42 | 0.49 | 0.49 | 8.21% | 39,741 |
Aug 5, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | 25.55% | 89,988 |
Aug 4, 2025 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -6.51% | 43,986 |
Aug 1, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | -0.77% | 59,775 |
Jul 31, 2025 | 0.38 | 0.44 | 0.38 | 0.39 | 0.39 | -13.59% | 21,042 |
Jul 30, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 19.73% | 36,374 |
Jul 29, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -6.25% | 36,036 |
Jul 28, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -17.36% | 75,222 |
Jul 25, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -3.16% | 4,969 |
Jul 24, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 0.16% | 1,196 |
Jul 23, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -2.16% | 49,385 |
Jul 22, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 6.25% | 69,830 |
Jul 21, 2025 | 0.45 | 0.51 | 0.45 | 0.48 | 0.48 | 10.19% | 86,539 |
Jul 18, 2025 | 0.41 | 0.45 | 0.38 | 0.44 | 0.44 | 12.67% | 110,119 |
Jul 17, 2025 | 0.35 | 0.45 | 0.35 | 0.39 | 0.39 | 2.14% | 42,903 |
Jul 16, 2025 | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | -7.69% | 25,827 |
Jul 15, 2025 | 0.40 | 0.44 | 0.38 | 0.41 | 0.41 | 0.11% | 16,483 |