Biotricity, Inc. (BTCY)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1.1100 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 36,900 |
| 30 may 2024 | 1.2900 | 1.3000 | 1.0900 | 1.1000 | 1.1000 | 313,000 |
| 29 may 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 16,400 |
| 28 may 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 52,200 |
| 24 may 2024 | 1.2230 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 39,100 |
| 23 may 2024 | 1.2400 | 1.2700 | 1.1500 | 1.2100 | 1.2100 | 27,900 |
| 22 may 2024 | 1.1000 | 1.2400 | 1.0750 | 1.2400 | 1.2400 | 47,300 |
| 21 may 2024 | 1.0500 | 1.1060 | 1.0200 | 1.1000 | 1.1000 | 88,200 |
| 20 may 2024 | 1.0500 | 1.0600 | 0.9850 | 1.0200 | 1.0200 | 77,500 |
| 17 may 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 16,700 |
| 16 may 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0540 | 1.0540 | 101,800 |
| 15 may 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 14,700 |
| 14 may 2024 | 1.1100 | 1.2000 | 1.0900 | 1.1200 | 1.1200 | 39,400 |
| 13 may 2024 | 1.2300 | 1.2300 | 1.0770 | 1.0900 | 1.0900 | 91,500 |
| 10 may 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2250 | 1.2250 | 16,600 |
| 09 may 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 55,200 |
| 08 may 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2150 | 1.2150 | 10,000 |
| 07 may 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 38,500 |
| 06 may 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 52,300 |
| 03 may 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 55,900 |
| 02 may 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3020 | 1.3020 | 43,600 |
| 01 may 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 69,300 |
| 30 abr 2024 | 1.3100 | 1.3640 | 1.2800 | 1.3400 | 1.3400 | 68,800 |
| 29 abr 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 136,300 |
| 26 abr 2024 | 1.3300 | 1.3340 | 1.2200 | 1.2800 | 1.2800 | 131,700 |
| 25 abr 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 200,400 |
| 24 abr 2024 | 1.5700 | 1.5700 | 1.3000 | 1.3900 | 1.3900 | 151,600 |
| 23 abr 2024 | 1.5000 | 1.6000 | 1.3900 | 1.4500 | 1.4500 | 193,200 |
| 22 abr 2024 | 1.3900 | 1.5800 | 1.3150 | 1.4600 | 1.4600 | 103,700 |
| 19 abr 2024 | 1.4800 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 105,100 |
| 18 abr 2024 | 1.3400 | 1.4960 | 1.2800 | 1.4800 | 1.4800 | 143,300 |
| 17 abr 2024 | 1.2000 | 1.3700 | 1.2000 | 1.2700 | 1.2700 | 102,600 |
| 16 abr 2024 | 1.4200 | 1.4200 | 1.1200 | 1.2000 | 1.2000 | 215,600 |
| 15 abr 2024 | 1.1700 | 1.5100 | 1.1600 | 1.3400 | 1.3400 | 564,700 |
| 12 abr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 18,300 |
| 11 abr 2024 | 1.1900 | 1.1950 | 1.1200 | 1.1300 | 1.1300 | 43,800 |
| 10 abr 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 35,500 |
| 09 abr 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 18,600 |
| 08 abr 2024 | 1.3400 | 1.3400 | 1.1600 | 1.2000 | 1.2000 | 42,900 |
| 05 abr 2024 | 1.2900 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 53,000 |
| 04 abr 2024 | 1.3160 | 1.3500 | 1.2700 | 1.2990 | 1.2990 | 52,800 |
| 03 abr 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 49,400 |
| 02 abr 2024 | 1.4200 | 1.4350 | 1.2600 | 1.3200 | 1.3200 | 102,100 |
| 01 abr 2024 | 1.5100 | 1.6500 | 1.3750 | 1.4300 | 1.4300 | 113,600 |
| 28 mar 2024 | 1.3700 | 1.5500 | 1.3450 | 1.4800 | 1.4800 | 25,800 |
| 27 mar 2024 | 1.3200 | 1.3780 | 1.3200 | 1.3600 | 1.3600 | 17,300 |
| 26 mar 2024 | 1.3500 | 1.4500 | 1.2550 | 1.3300 | 1.3300 | 26,400 |
| 25 mar 2024 | 1.3900 | 1.3900 | 1.1200 | 1.2700 | 1.2700 | 57,400 |
| 22 mar 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 59,600 |
| 21 mar 2024 | 1.5600 | 1.5700 | 1.4200 | 1.4200 | 1.4200 | 85,500 |
| 20 mar 2024 | 1.6700 | 1.6700 | 1.5000 | 1.5700 | 1.5700 | 80,900 |
| 19 mar 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 147,700 |
| 18 mar 2024 | 1.3300 | 1.6000 | 1.2950 | 1.5400 | 1.5400 | 273,700 |
| 15 mar 2024 | 1.2500 | 1.3300 | 1.2350 | 1.2800 | 1.2800 | 16,900 |
| 14 mar 2024 | 1.2900 | 1.2900 | 1.1700 | 1.2200 | 1.2200 | 24,500 |
| 13 mar 2024 | 1.3300 | 1.3300 | 1.1900 | 1.2200 | 1.2200 | 40,800 |
| 12 mar 2024 | 1.4000 | 1.4900 | 1.1000 | 1.3300 | 1.3300 | 83,200 |
| 11 mar 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3990 | 1.3990 | 32,600 |
| 08 mar 2024 | 1.3300 | 1.5890 | 1.3200 | 1.4400 | 1.4400 | 196,900 |
| 07 mar 2024 | 0.9500 | 1.4600 | 0.9430 | 1.3100 | 1.3100 | 410,000 |
| 06 mar 2024 | 0.9700 | 1.0000 | 0.9170 | 0.9510 | 0.9510 | 41,900 |
| 05 mar 2024 | 1.0200 | 1.0700 | 0.9500 | 1.0000 | 1.0000 | 50,400 |
| 04 mar 2024 | 0.9830 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 83,100 |
| 01 mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9550 | 0.9550 | 89,300 |
| 29 feb 2024 | 0.9300 | 1.0300 | 0.8030 | 1.0000 | 1.0000 | 1,608,200 |
| 28 feb 2024 | 0.9400 | 0.9450 | 0.8800 | 0.9200 | 0.9200 | 28,600 |
| 27 feb 2024 | 0.9620 | 1.0400 | 0.9600 | 0.9810 | 0.9810 | 17,700 |
| 26 feb 2024 | 1.0800 | 1.0800 | 0.9650 | 0.9800 | 0.9800 | 14,800 |
| 23 feb 2024 | 1.0800 | 1.1550 | 1.0500 | 1.0500 | 1.0500 | 19,100 |
| 22 feb 2024 | 1.3000 | 1.3000 | 1.0300 | 1.1000 | 1.1000 | 36,500 |
| 21 feb 2024 | 1.1400 | 1.3100 | 1.1400 | 1.2200 | 1.2200 | 38,800 |
| 20 feb 2024 | 1.0200 | 1.6000 | 0.9880 | 1.1730 | 1.1730 | 311,800 |
| 16 feb 2024 | 0.9520 | 0.9810 | 0.9100 | 0.9700 | 0.9700 | 5,800 |
| 15 feb 2024 | 0.8800 | 0.9600 | 0.8800 | 0.8900 | 0.8900 | 4,100 |
| 14 feb 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 13,600 |
| 13 feb 2024 | 0.7750 | 0.9240 | 0.7750 | 0.8900 | 0.8900 | 18,500 |
| 12 feb 2024 | 0.8200 | 0.8360 | 0.7750 | 0.8000 | 0.8000 | 5,300 |
| 09 feb 2024 | 0.7750 | 0.8100 | 0.7750 | 0.8100 | 0.8100 | 17,900 |
| 08 feb 2024 | 0.7600 | 0.8700 | 0.7600 | 0.7750 | 0.7750 | 17,900 |
| 07 feb 2024 | 0.8000 | 0.8300 | 0.7250 | 0.7400 | 0.7400 | 15,600 |
| 06 feb 2024 | 0.8320 | 0.8790 | 0.7520 | 0.7640 | 0.7640 | 23,900 |
| 05 feb 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 12,200 |
| 02 feb 2024 | 0.8900 | 0.9150 | 0.8550 | 0.8940 | 0.8940 | 14,000 |
| 01 feb 2024 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 10,900 |
| 31 ene 2024 | 0.8800 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 12,800 |
| 30 ene 2024 | 0.8980 | 0.9400 | 0.8980 | 0.9200 | 0.9200 | 6,900 |
| 29 ene 2024 | 0.8500 | 0.9580 | 0.8500 | 0.9300 | 0.9300 | 22,600 |
| 26 ene 2024 | 0.8390 | 0.8900 | 0.8300 | 0.8790 | 0.8790 | 9,500 |
| 25 ene 2024 | 0.9220 | 0.9220 | 0.8500 | 0.8750 | 0.8750 | 16,700 |
| 24 ene 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 18,700 |
| 23 ene 2024 | 0.9400 | 0.9990 | 0.9400 | 0.9600 | 0.9600 | 20,500 |
| 22 ene 2024 | 1.0000 | 1.0500 | 0.9530 | 1.0200 | 1.0200 | 8,900 |
| 19 ene 2024 | 0.9900 | 1.0300 | 0.9300 | 1.0300 | 1.0300 | 4,000 |
| 18 ene 2024 | 0.9900 | 1.0600 | 0.8900 | 1.0000 | 1.0000 | 25,700 |
| 17 ene 2024 | 0.9800 | 1.0100 | 0.9000 | 1.0100 | 1.0100 | 26,300 |
| 16 ene 2024 | 1.0400 | 1.1450 | 0.9900 | 0.9900 | 0.9900 | 26,000 |
| 12 ene 2024 | 1.0140 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 13,800 |
| 11 ene 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9900 | 0.9900 | 19,900 |
| 10 ene 2024 | 1.0600 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 27,000 |
| 09 ene 2024 | 1.1600 | 1.2200 | 1.0500 | 1.0860 | 1.0860 | 19,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.