OTC Markets OTCQB - Delayed Quote USD
Biotricity, Inc. (BTCY)
As of 12:17 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.5400 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 1,955 |
Oct 24, 2024 | 0.5400 | 0.5764 | 0.4762 | 0.4850 | 0.4850 | 45,502 |
Oct 23, 2024 | 0.5700 | 0.6350 | 0.4772 | 0.5197 | 0.5197 | 59,942 |
Oct 22, 2024 | 0.4000 | 0.5700 | 0.3365 | 0.5700 | 0.5700 | 216,824 |
Oct 21, 2024 | 0.2700 | 0.3500 | 0.2650 | 0.3360 | 0.3360 | 198,124 |
Oct 18, 2024 | 0.2230 | 0.2700 | 0.2230 | 0.2700 | 0.2700 | 122,365 |
Oct 17, 2024 | 0.2100 | 0.2650 | 0.2100 | 0.2330 | 0.2330 | 93,687 |
Oct 16, 2024 | 0.2999 | 0.2999 | 0.2100 | 0.2200 | 0.2200 | 87,100 |
Oct 15, 2024 | 0.2453 | 0.2999 | 0.2410 | 0.2600 | 0.2600 | 82,383 |
Oct 14, 2024 | 0.2820 | 0.2900 | 0.2556 | 0.2556 | 0.2556 | 12,077 |
Oct 11, 2024 | 0.2581 | 0.2661 | 0.2501 | 0.2501 | 0.2501 | 1,172 |
Oct 10, 2024 | 0.2511 | 0.2900 | 0.2435 | 0.2600 | 0.2600 | 166,024 |
Oct 9, 2024 | 0.2600 | 0.3200 | 0.2520 | 0.2600 | 0.2600 | 148,716 |
Oct 8, 2024 | 0.2500 | 0.2770 | 0.2500 | 0.2500 | 0.2500 | 32,625 |
Oct 7, 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 119,091 |
Oct 4, 2024 | 0.2900 | 0.3100 | 0.2801 | 0.3025 | 0.3025 | 66,319 |
Oct 3, 2024 | 0.3001 | 0.3001 | 0.2602 | 0.2602 | 0.2602 | 35,945 |
Oct 2, 2024 | 0.2200 | 0.3375 | 0.1860 | 0.3000 | 0.3000 | 268,421 |
Oct 1, 2024 | 0.2301 | 0.2398 | 0.1930 | 0.2000 | 0.2000 | 83,145 |
Sep 30, 2024 | 0.2100 | 0.2670 | 0.2100 | 0.2350 | 0.2350 | 20,928 |
Sep 27, 2024 | 0.2630 | 0.2997 | 0.2400 | 0.2500 | 0.2500 | 66,387 |
Sep 26, 2024 | 0.3000 | 0.3000 | 0.2610 | 0.2772 | 0.2772 | 21,621 |
Sep 25, 2024 | 0.2520 | 0.3200 | 0.2510 | 0.2867 | 0.2867 | 37,751 |
Sep 24, 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 23,211 |
Sep 23, 2024 | 0.3200 | 0.3450 | 0.2980 | 0.2980 | 0.2980 | 61,275 |
Sep 20, 2024 | 0.3350 | 0.3399 | 0.3000 | 0.3200 | 0.3200 | 32,954 |
Sep 19, 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 96,606 |
Sep 18, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3130 | 0.3130 | 15,654 |
Sep 17, 2024 | 0.3413 | 0.3498 | 0.3000 | 0.3270 | 0.3270 | 16,460 |
Sep 16, 2024 | 0.3260 | 0.3738 | 0.3251 | 0.3270 | 0.3270 | 6,763 |
Sep 13, 2024 | 0.4097 | 0.4097 | 0.3500 | 0.3890 | 0.3890 | 27,972 |
Sep 12, 2024 | 0.3602 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 9,590 |
Sep 11, 2024 | 0.3700 | 0.4097 | 0.3567 | 0.3680 | 0.3680 | 4,606 |
Sep 10, 2024 | 0.3700 | 0.3920 | 0.3500 | 0.3584 | 0.3584 | 19,180 |
Sep 9, 2024 | 0.3867 | 0.3938 | 0.3702 | 0.3702 | 0.3702 | 2,133 |
Sep 6, 2024 | 0.3701 | 0.3979 | 0.3701 | 0.3867 | 0.3867 | 2,463 |
Sep 5, 2024 | 0.4180 | 0.4180 | 0.3790 | 0.3980 | 0.3980 | 30,886 |
Sep 4, 2024 | 0.3999 | 0.4098 | 0.3820 | 0.3910 | 0.3910 | 4,479 |
Sep 3, 2024 | 0.4294 | 0.4294 | 0.3523 | 0.4100 | 0.4100 | 114,951 |
Aug 30, 2024 | 0.4499 | 0.4599 | 0.3710 | 0.4144 | 0.4144 | 7,235 |
Aug 29, 2024 | 0.3800 | 0.4400 | 0.3800 | 0.3950 | 0.3950 | 1,354 |
Aug 28, 2024 | 0.4000 | 0.4700 | 0.3700 | 0.3900 | 0.3900 | 72,372 |
Aug 27, 2024 | 0.3800 | 0.4500 | 0.3700 | 0.4500 | 0.4500 | 10,575 |
Aug 26, 2024 | 0.4001 | 0.4600 | 0.3800 | 0.3900 | 0.3900 | 53,101 |
Aug 23, 2024 | 0.4870 | 0.4870 | 0.4300 | 0.4300 | 0.4300 | 91,819 |
Aug 22, 2024 | 0.4200 | 0.4800 | 0.4200 | 0.4799 | 0.4799 | 51,295 |
Aug 21, 2024 | 0.4940 | 0.5200 | 0.4180 | 0.4180 | 0.4180 | 48,201 |
Aug 20, 2024 | 0.4155 | 0.4900 | 0.4155 | 0.4800 | 0.4800 | 139,531 |
Aug 19, 2024 | 0.4000 | 0.4740 | 0.4000 | 0.4100 | 0.4100 | 38,224 |
Aug 16, 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4015 | 0.4015 | 52,286 |
Aug 15, 2024 | 0.4100 | 0.4408 | 0.4100 | 0.4200 | 0.4200 | 3,541 |
Aug 14, 2024 | 0.3900 | 0.4407 | 0.3675 | 0.4308 | 0.4308 | 41,110 |
Aug 13, 2024 | 0.4300 | 0.4300 | 0.3770 | 0.4240 | 0.4240 | 115,248 |
Aug 12, 2024 | 0.4797 | 0.4797 | 0.4000 | 0.4300 | 0.4300 | 136,532 |
Aug 9, 2024 | 0.4425 | 0.5100 | 0.4323 | 0.4640 | 0.4640 | 66,679 |
Aug 8, 2024 | 0.5899 | 0.5899 | 0.4350 | 0.4900 | 0.4900 | 101,755 |
Aug 7, 2024 | 0.5000 | 0.6200 | 0.5000 | 0.5800 | 0.5800 | 47,651 |
Aug 6, 2024 | 0.5710 | 0.7599 | 0.4800 | 0.5000 | 0.5000 | 234,966 |
Aug 5, 2024 | 0.4200 | 0.7079 | 0.3800 | 0.6600 | 0.6600 | 321,495 |
Aug 2, 2024 | 0.6266 | 0.6531 | 0.4404 | 0.4631 | 0.4631 | 532,001 |
Aug 1, 2024 | 0.6600 | 0.6860 | 0.6201 | 0.6460 | 0.6460 | 124,126 |
Jul 31, 2024 | 0.7100 | 0.7474 | 0.6800 | 0.6907 | 0.6907 | 59,157 |
Jul 30, 2024 | 0.6710 | 0.7389 | 0.6301 | 0.7255 | 0.7255 | 158,062 |
Jul 29, 2024 | 0.7638 | 0.7700 | 0.6610 | 0.7000 | 0.7000 | 49,855 |
Jul 26, 2024 | 0.7590 | 0.7878 | 0.7500 | 0.7500 | 0.7500 | 23,095 |
Jul 25, 2024 | 0.8000 | 0.8200 | 0.7401 | 0.7696 | 0.7696 | 31,477 |
Jul 24, 2024 | 0.7983 | 0.8299 | 0.7610 | 0.7649 | 0.7649 | 72,590 |
Jul 23, 2024 | 0.8699 | 0.8699 | 0.8000 | 0.8230 | 0.8230 | 61,802 |
Jul 22, 2024 | 0.8890 | 0.8898 | 0.8200 | 0.8360 | 0.8360 | 36,491 |
Jul 19, 2024 | 0.8360 | 0.8925 | 0.8240 | 0.8240 | 0.8240 | 19,407 |
Jul 18, 2024 | 0.8989 | 0.8989 | 0.8249 | 0.8440 | 0.8440 | 49,210 |
Jul 17, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.8911 | 0.8911 | 47,683 |
Jul 16, 2024 | 0.8675 | 0.8950 | 0.8500 | 0.8815 | 0.8815 | 31,058 |
Jul 15, 2024 | 0.9100 | 0.9200 | 0.8511 | 0.8750 | 0.8750 | 64,485 |
Jul 12, 2024 | 0.9200 | 0.9699 | 0.8800 | 0.8850 | 0.8850 | 246,110 |
Jul 11, 2024 | 0.8260 | 1.0100 | 0.8001 | 0.8998 | 0.8998 | 384,400 |
Jul 10, 2024 | 0.7400 | 0.7998 | 0.7003 | 0.7756 | 0.7756 | 71,956 |
Jul 9, 2024 | 0.7954 | 0.8098 | 0.7300 | 0.7300 | 0.7300 | 76,290 |
Jul 8, 2024 | 0.8600 | 0.8600 | 0.7500 | 0.7700 | 0.7700 | 92,269 |
Jul 5, 2024 | 0.8000 | 0.8300 | 0.7656 | 0.7656 | 0.7656 | 39,200 |
Jul 3, 2024 | 0.7700 | 0.8965 | 0.7100 | 0.7854 | 0.7854 | 62,539 |
Jul 2, 2024 | 0.8001 | 0.8470 | 0.7506 | 0.7600 | 0.7600 | 72,119 |
Jul 1, 2024 | 0.8800 | 0.8978 | 0.7990 | 0.7990 | 0.7990 | 57,009 |
Jun 28, 2024 | 0.9400 | 0.9498 | 0.8611 | 0.8997 | 0.8997 | 53,913 |
Jun 27, 2024 | 0.9356 | 0.9567 | 0.8500 | 0.9270 | 0.9270 | 49,169 |
Jun 26, 2024 | 0.9400 | 0.9438 | 0.8601 | 0.8700 | 0.8700 | 65,468 |
Jun 25, 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 22,746 |
Jun 24, 2024 | 0.9300 | 1.0000 | 0.9021 | 0.9390 | 0.9390 | 52,342 |
Jun 21, 2024 | 0.9700 | 0.9995 | 0.9162 | 0.9500 | 0.9500 | 88,932 |
Jun 20, 2024 | 0.9973 | 1.0199 | 0.9426 | 0.9900 | 0.9900 | 35,581 |
Jun 18, 2024 | 0.8823 | 0.9700 | 0.8823 | 0.9375 | 0.9375 | 36,691 |
Jun 17, 2024 | 0.8901 | 0.9214 | 0.8901 | 0.9214 | 0.9214 | 16,893 |
Jun 14, 2024 | 0.9301 | 0.9301 | 0.7811 | 0.8679 | 0.8679 | 81,429 |
Jun 13, 2024 | 0.9098 | 0.9699 | 0.9098 | 0.9300 | 0.9300 | 18,856 |
Jun 12, 2024 | 0.9700 | 0.9900 | 0.9000 | 0.9099 | 0.9099 | 70,251 |
Jun 11, 2024 | 0.9800 | 0.9899 | 0.9502 | 0.9700 | 0.9700 | 23,169 |
Jun 10, 2024 | 1.0500 | 1.0510 | 0.9600 | 0.9800 | 0.9800 | 28,276 |
Jun 7, 2024 | 1.0600 | 1.0866 | 1.0145 | 1.0800 | 1.0800 | 19,763 |
Jun 6, 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0600 | 1.0600 | 46,663 |
Jun 5, 2024 | 1.0000 | 1.0727 | 0.9598 | 1.0100 | 1.0100 | 134,357 |
Jun 4, 2024 | 1.1200 | 1.1900 | 1.0100 | 1.0300 | 1.0300 | 26,275 |
Jun 3, 2024 | 1.1300 | 1.2100 | 1.0500 | 1.0700 | 1.0700 | 136,823 |
May 31, 2024 | 1.1100 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 36,913 |
May 30, 2024 | 1.2900 | 1.3000 | 1.0900 | 1.1000 | 1.1000 | 313,052 |
May 29, 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 16,391 |
May 28, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 52,172 |
May 24, 2024 | 1.2225 | 1.2301 | 1.1500 | 1.1900 | 1.1900 | 39,118 |
May 23, 2024 | 1.2400 | 1.2700 | 1.1500 | 1.2100 | 1.2100 | 27,922 |
May 22, 2024 | 1.1000 | 1.2400 | 1.0750 | 1.2400 | 1.2400 | 47,369 |
May 21, 2024 | 1.0500 | 1.1059 | 1.0201 | 1.1000 | 1.1000 | 88,304 |
May 20, 2024 | 1.0500 | 1.0600 | 0.9854 | 1.0200 | 1.0200 | 77,489 |
May 17, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 16,775 |
May 16, 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0539 | 1.0539 | 101,813 |
May 15, 2024 | 1.1200 | 1.1799 | 1.1200 | 1.1400 | 1.1400 | 14,684 |
May 14, 2024 | 1.1100 | 1.2000 | 1.0900 | 1.1200 | 1.1200 | 39,610 |
May 13, 2024 | 1.2300 | 1.2300 | 1.0772 | 1.0900 | 1.0900 | 91,466 |
May 10, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2250 | 1.2250 | 16,600 |
May 9, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 55,221 |
May 8, 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2150 | 1.2150 | 10,193 |
May 7, 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 38,496 |
May 6, 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 52,251 |
May 3, 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 55,857 |
May 2, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3022 | 1.3022 | 43,777 |
May 1, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 69,420 |
Apr 30, 2024 | 1.3100 | 1.3642 | 1.2800 | 1.3400 | 1.3400 | 68,769 |
Apr 29, 2024 | 1.2500 | 1.3200 | 1.2499 | 1.3100 | 1.3100 | 136,291 |
Apr 26, 2024 | 1.3300 | 1.3339 | 1.2201 | 1.2800 | 1.2800 | 131,660 |
Apr 25, 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 200,368 |
Apr 24, 2024 | 1.5700 | 1.5700 | 1.3000 | 1.3900 | 1.3900 | 151,579 |
Apr 23, 2024 | 1.5000 | 1.6000 | 1.3900 | 1.4500 | 1.4500 | 193,189 |
Apr 22, 2024 | 1.3900 | 1.5799 | 1.3147 | 1.4599 | 1.4599 | 103,681 |
Apr 19, 2024 | 1.4800 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 105,419 |
Apr 18, 2024 | 1.3400 | 1.4955 | 1.2800 | 1.4800 | 1.4800 | 143,545 |
Apr 17, 2024 | 1.2000 | 1.3700 | 1.2000 | 1.2700 | 1.2700 | 102,607 |
Apr 16, 2024 | 1.4200 | 1.4200 | 1.1200 | 1.2000 | 1.2000 | 215,589 |
Apr 15, 2024 | 1.1700 | 1.5100 | 1.1600 | 1.3400 | 1.3400 | 564,681 |
Apr 12, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 18,297 |
Apr 11, 2024 | 1.1900 | 1.1950 | 1.1200 | 1.1300 | 1.1300 | 44,026 |
Apr 10, 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 35,540 |
Apr 9, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 18,613 |
Apr 8, 2024 | 1.3400 | 1.3400 | 1.1600 | 1.2000 | 1.2000 | 42,917 |
Apr 5, 2024 | 1.2900 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 52,976 |
Apr 4, 2024 | 1.3155 | 1.3500 | 1.2700 | 1.2985 | 1.2985 | 52,799 |
Apr 3, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 49,499 |
Apr 2, 2024 | 1.4200 | 1.4346 | 1.2600 | 1.3200 | 1.3200 | 102,066 |
Apr 1, 2024 | 1.5100 | 1.6500 | 1.3746 | 1.4300 | 1.4300 | 113,553 |
Mar 28, 2024 | 1.3700 | 1.5500 | 1.3450 | 1.4800 | 1.4800 | 25,785 |
Mar 27, 2024 | 1.3200 | 1.3784 | 1.3200 | 1.3600 | 1.3600 | 17,392 |
Mar 26, 2024 | 1.3500 | 1.4500 | 1.2549 | 1.3300 | 1.3300 | 26,438 |
Mar 25, 2024 | 1.3900 | 1.3900 | 1.1200 | 1.2700 | 1.2700 | 57,357 |
Mar 22, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 59,619 |
Mar 21, 2024 | 1.5600 | 1.5700 | 1.4200 | 1.4200 | 1.4200 | 85,519 |
Mar 20, 2024 | 1.6700 | 1.6700 | 1.5000 | 1.5700 | 1.5700 | 80,901 |
Mar 19, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 147,706 |
Mar 18, 2024 | 1.3300 | 1.6000 | 1.2950 | 1.5400 | 1.5400 | 273,653 |
Mar 15, 2024 | 1.2500 | 1.3300 | 1.2347 | 1.2800 | 1.2800 | 16,886 |
Mar 14, 2024 | 1.2900 | 1.2900 | 1.1700 | 1.2200 | 1.2200 | 24,578 |
Mar 13, 2024 | 1.3304 | 1.3304 | 1.1900 | 1.2200 | 1.2200 | 40,939 |
Mar 12, 2024 | 1.4000 | 1.4900 | 1.1000 | 1.3300 | 1.3300 | 83,409 |
Mar 11, 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3987 | 1.3987 | 32,567 |
Mar 8, 2024 | 1.3300 | 1.5892 | 1.3200 | 1.4400 | 1.4400 | 197,771 |
Mar 7, 2024 | 0.9500 | 1.4600 | 0.9432 | 1.3100 | 1.3100 | 410,037 |
Mar 6, 2024 | 0.9700 | 1.0001 | 0.9172 | 0.9510 | 0.9510 | 41,879 |
Mar 5, 2024 | 1.0200 | 1.0699 | 0.9500 | 1.0000 | 1.0000 | 50,583 |
Mar 4, 2024 | 0.9825 | 1.0500 | 0.9501 | 1.0000 | 1.0000 | 83,147 |
Mar 1, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9550 | 0.9550 | 90,706 |
Feb 29, 2024 | 0.9302 | 1.0300 | 0.8030 | 1.0000 | 1.0000 | 1,608,239 |
Feb 28, 2024 | 0.9400 | 0.9449 | 0.8800 | 0.9202 | 0.9202 | 28,602 |
Feb 27, 2024 | 0.9623 | 1.0402 | 0.9602 | 0.9810 | 0.9810 | 17,687 |
Feb 26, 2024 | 1.0800 | 1.0800 | 0.9652 | 0.9800 | 0.9800 | 14,848 |
Feb 23, 2024 | 1.0800 | 1.1550 | 1.0500 | 1.0500 | 1.0500 | 19,061 |
Feb 22, 2024 | 1.3000 | 1.3000 | 1.0300 | 1.1001 | 1.1001 | 36,510 |
Feb 21, 2024 | 1.1400 | 1.3100 | 1.1400 | 1.2200 | 1.2200 | 38,801 |
Feb 20, 2024 | 1.0200 | 1.6000 | 0.9882 | 1.1733 | 1.1733 | 311,846 |
Feb 16, 2024 | 0.9523 | 0.9814 | 0.9100 | 0.9700 | 0.9700 | 5,766 |
Feb 15, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.8900 | 0.8900 | 4,104 |
Feb 14, 2024 | 0.8700 | 0.9497 | 0.8700 | 0.9000 | 0.9000 | 13,572 |
Feb 13, 2024 | 0.7750 | 0.9241 | 0.7750 | 0.8900 | 0.8900 | 18,545 |
Feb 12, 2024 | 0.8200 | 0.8359 | 0.7750 | 0.8000 | 0.8000 | 5,295 |
Feb 9, 2024 | 0.7751 | 0.8100 | 0.7751 | 0.8100 | 0.8100 | 17,928 |
Feb 8, 2024 | 0.7600 | 0.8700 | 0.7600 | 0.7750 | 0.7750 | 17,886 |
Feb 7, 2024 | 0.8000 | 0.8300 | 0.7250 | 0.7401 | 0.7401 | 15,636 |
Feb 6, 2024 | 0.8317 | 0.8794 | 0.7518 | 0.7643 | 0.7643 | 23,889 |
Feb 5, 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 12,223 |
Feb 2, 2024 | 0.8900 | 0.9146 | 0.8550 | 0.8935 | 0.8935 | 13,961 |
Feb 1, 2024 | 0.8601 | 0.9198 | 0.8601 | 0.9198 | 0.9198 | 10,869 |
Jan 31, 2024 | 0.8800 | 0.9499 | 0.8600 | 0.8601 | 0.8601 | 12,776 |
Jan 30, 2024 | 0.8976 | 0.9400 | 0.8976 | 0.9200 | 0.9200 | 6,906 |
Jan 29, 2024 | 0.8500 | 0.9581 | 0.8500 | 0.9298 | 0.9298 | 22,644 |
Jan 26, 2024 | 0.8388 | 0.8898 | 0.8299 | 0.8790 | 0.8790 | 9,452 |
Jan 25, 2024 | 0.9219 | 0.9219 | 0.8500 | 0.8747 | 0.8747 | 16,694 |
Jan 24, 2024 | 0.9998 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 18,727 |
Jan 23, 2024 | 0.9400 | 0.9987 | 0.9400 | 0.9600 | 0.9600 | 20,525 |
Jan 22, 2024 | 1.0000 | 1.0500 | 0.9533 | 1.0200 | 1.0200 | 8,900 |
Jan 19, 2024 | 0.9900 | 1.0300 | 0.9301 | 1.0300 | 1.0300 | 4,004 |
Jan 18, 2024 | 0.9900 | 1.0599 | 0.8900 | 1.0000 | 1.0000 | 25,700 |
Jan 17, 2024 | 0.9800 | 1.0100 | 0.9000 | 1.0100 | 1.0100 | 26,254 |
Jan 16, 2024 | 1.0400 | 1.1450 | 0.9900 | 0.9900 | 0.9900 | 26,023 |
Jan 12, 2024 | 1.0136 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 13,770 |
Jan 11, 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9900 | 0.9900 | 19,905 |
Jan 10, 2024 | 1.0600 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 26,973 |
Jan 9, 2024 | 1.1600 | 1.2200 | 1.0500 | 1.0860 | 1.0860 | 19,163 |
Jan 8, 2024 | 1.2100 | 1.2181 | 1.1500 | 1.2100 | 1.2100 | 15,729 |
Jan 5, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 4,138 |
Jan 4, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 13,557 |
Jan 3, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 20,684 |
Jan 2, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1803 | 1.1803 | 28,636 |
Dec 29, 2023 | 1.2200 | 1.3250 | 1.1500 | 1.1500 | 1.1500 | 19,595 |
Dec 28, 2023 | 1.3500 | 1.4050 | 1.2200 | 1.2200 | 1.2200 | 41,638 |
Dec 27, 2023 | 1.4000 | 1.5265 | 1.3700 | 1.3700 | 1.3700 | 32,387 |
Dec 26, 2023 | 1.1100 | 1.4000 | 1.1100 | 1.4000 | 1.4000 | 42,761 |
Dec 22, 2023 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 26,998 |
Dec 21, 2023 | 1.0800 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 26,885 |
Dec 20, 2023 | 1.0300 | 1.1400 | 1.0000 | 1.0800 | 1.0800 | 187,034 |
Dec 19, 2023 | 0.9605 | 1.0800 | 0.9605 | 1.0500 | 1.0500 | 38,305 |
Dec 18, 2023 | 1.0300 | 1.0300 | 0.9505 | 1.0000 | 1.0000 | 16,991 |
Dec 15, 2023 | 0.9600 | 1.0800 | 0.9110 | 0.9900 | 0.9900 | 39,456 |
Dec 14, 2023 | 1.0000 | 1.1600 | 0.9511 | 0.9974 | 0.9974 | 35,413 |
Dec 13, 2023 | 0.9900 | 1.0700 | 0.9500 | 1.0200 | 1.0200 | 43,418 |
Dec 12, 2023 | 0.9600 | 1.0600 | 0.9500 | 1.0125 | 1.0125 | 17,072 |
Dec 11, 2023 | 1.0700 | 1.0785 | 0.9500 | 0.9751 | 0.9751 | 16,319 |
Dec 8, 2023 | 1.1000 | 1.1100 | 1.0200 | 1.0800 | 1.0800 | 19,162 |
Dec 7, 2023 | 1.0200 | 1.1599 | 0.9900 | 1.1000 | 1.1000 | 42,821 |
Dec 6, 2023 | 0.9800 | 1.0450 | 0.9500 | 1.0400 | 1.0400 | 22,628 |
Dec 5, 2023 | 1.0000 | 1.0500 | 0.9500 | 0.9950 | 0.9950 | 19,225 |
Dec 4, 2023 | 0.9200 | 1.0394 | 0.9100 | 1.0150 | 1.0150 | 54,431 |
Dec 1, 2023 | 0.8900 | 0.9500 | 0.8900 | 0.8910 | 0.8910 | 36,489 |
Nov 30, 2023 | 0.9400 | 0.9834 | 0.8200 | 0.8800 | 0.8800 | 28,734 |
Nov 29, 2023 | 0.8100 | 0.9650 | 0.8100 | 0.9500 | 0.9500 | 123,551 |
Nov 28, 2023 | 0.8606 | 0.8750 | 0.8102 | 0.8102 | 0.8102 | 6,687 |
Nov 27, 2023 | 0.9000 | 0.9100 | 0.8418 | 0.8600 | 0.8600 | 10,377 |
Nov 24, 2023 | 0.8801 | 0.9276 | 0.8801 | 0.9246 | 0.9246 | 1,997 |
Nov 22, 2023 | 0.9206 | 0.9400 | 0.7845 | 0.8800 | 0.8800 | 15,534 |
Nov 21, 2023 | 0.9800 | 0.9880 | 0.9000 | 0.9100 | 0.9100 | 12,966 |
Nov 20, 2023 | 0.9401 | 0.9720 | 0.9200 | 0.9500 | 0.9500 | 10,404 |
Nov 17, 2023 | 0.9450 | 1.0000 | 0.9450 | 0.9900 | 0.9900 | 10,510 |
Nov 16, 2023 | 0.9588 | 0.9799 | 0.9075 | 0.9490 | 0.9490 | 9,429 |
Nov 15, 2023 | 0.9000 | 0.9800 | 0.8163 | 0.9000 | 0.9000 | 14,325 |
Nov 14, 2023 | 0.7800 | 0.9880 | 0.7800 | 0.8999 | 0.8999 | 25,355 |
Nov 13, 2023 | 0.8700 | 0.9199 | 0.8099 | 0.8500 | 0.8500 | 16,575 |
Nov 10, 2023 | 0.8317 | 0.8932 | 0.7802 | 0.8890 | 0.8890 | 29,575 |
Nov 9, 2023 | 0.8862 | 0.8900 | 0.7007 | 0.8299 | 0.8299 | 48,515 |
Nov 8, 2023 | 0.9500 | 0.9924 | 0.8700 | 0.8900 | 0.8900 | 17,937 |
Nov 7, 2023 | 0.9600 | 0.9900 | 0.7200 | 0.9282 | 0.9282 | 95,371 |
Nov 6, 2023 | 1.0000 | 1.0064 | 0.9154 | 0.9500 | 0.9500 | 52,402 |
Nov 3, 2023 | 1.0000 | 1.0100 | 0.9754 | 0.9829 | 0.9829 | 34,073 |
Nov 2, 2023 | 1.0000 | 1.0378 | 1.0000 | 1.0100 | 1.0100 | 28,078 |
Nov 1, 2023 | 1.0750 | 1.0780 | 0.9491 | 1.0000 | 1.0000 | 84,402 |
Oct 31, 2023 | 1.1400 | 1.2099 | 1.0600 | 1.0900 | 1.0900 | 51,821 |
Oct 30, 2023 | 1.3700 | 1.3800 | 1.0600 | 1.1200 | 1.1200 | 60,698 |
Oct 27, 2023 | 1.9100 | 1.9400 | 1.1800 | 1.3900 | 1.3900 | 135,884 |
Oct 26, 2023 | 1.9300 | 1.9899 | 1.8575 | 1.9300 | 1.9300 | 6,574 |
Oct 25, 2023 | 1.9500 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 2,987 |
Related Tickers
NMTC NeuroOne Medical Technologies Corporation
0.9800
-1.99%
ELUT Elutia Inc.
3.2300
0.00%
BSGM BioSig Technologies, Inc.
0.8200
0.00%
AFIB Acutus Medical, Inc.
0.1520
-1.94%
BMRA Biomerica, Inc.
0.2902
-2.52%
AHCO AdaptHealth Corp.
10.86
+2.84%
IINN Inspira Technologies Oxy B.H.N. Ltd.
1.3600
-0.73%
MOTS Motus GI Holdings, Inc.
0.0020
0.00%
CODX Co-Diagnostics, Inc.
1.2295
-0.85%
VERO Venus Concept Inc.
0.4700
-1.88%