Biotricity, Inc. (BTCY)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:59AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 50 |
| 11 sept 2024 | 0.3700 | 0.4097 | 0.3567 | 0.3680 | 0.3680 | 4,605 |
| 10 sept 2024 | 0.3700 | 0.3920 | 0.3500 | 0.3584 | 0.3584 | 19,180 |
| 09 sept 2024 | 0.3867 | 0.3938 | 0.3702 | 0.3702 | 0.3702 | 2,133 |
| 06 sept 2024 | 0.3701 | 0.3979 | 0.3701 | 0.3867 | 0.3867 | 2,463 |
| 05 sept 2024 | 0.4180 | 0.4180 | 0.3790 | 0.3980 | 0.3980 | 30,886 |
| 04 sept 2024 | 0.3999 | 0.4098 | 0.3820 | 0.3910 | 0.3910 | 4,479 |
| 03 sept 2024 | 0.4294 | 0.4294 | 0.3523 | 0.4100 | 0.4100 | 114,951 |
| 30 ago 2024 | 0.4499 | 0.4599 | 0.3710 | 0.4144 | 0.4144 | 7,235 |
| 29 ago 2024 | 0.3800 | 0.4400 | 0.3800 | 0.3950 | 0.3950 | 1,354 |
| 28 ago 2024 | 0.4000 | 0.4700 | 0.3700 | 0.3900 | 0.3900 | 72,372 |
| 27 ago 2024 | 0.3800 | 0.4500 | 0.3700 | 0.4500 | 0.4500 | 10,575 |
| 26 ago 2024 | 0.4001 | 0.4600 | 0.3800 | 0.3900 | 0.3900 | 53,101 |
| 23 ago 2024 | 0.4870 | 0.4870 | 0.4300 | 0.4300 | 0.4300 | 91,819 |
| 22 ago 2024 | 0.4200 | 0.4800 | 0.4200 | 0.4799 | 0.4799 | 51,295 |
| 21 ago 2024 | 0.4940 | 0.5200 | 0.4180 | 0.4180 | 0.4180 | 48,201 |
| 20 ago 2024 | 0.4155 | 0.4900 | 0.4155 | 0.4800 | 0.4800 | 139,531 |
| 19 ago 2024 | 0.4000 | 0.4740 | 0.4000 | 0.4100 | 0.4100 | 38,224 |
| 16 ago 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4015 | 0.4015 | 52,286 |
| 15 ago 2024 | 0.4100 | 0.4408 | 0.4100 | 0.4200 | 0.4200 | 3,541 |
| 14 ago 2024 | 0.3900 | 0.4407 | 0.3675 | 0.4308 | 0.4308 | 41,110 |
| 13 ago 2024 | 0.4300 | 0.4300 | 0.3770 | 0.4240 | 0.4240 | 115,248 |
| 12 ago 2024 | 0.4797 | 0.4797 | 0.4000 | 0.4300 | 0.4300 | 136,532 |
| 09 ago 2024 | 0.4425 | 0.5100 | 0.4323 | 0.4640 | 0.4640 | 66,679 |
| 08 ago 2024 | 0.5899 | 0.5899 | 0.4350 | 0.4900 | 0.4900 | 101,755 |
| 07 ago 2024 | 0.5000 | 0.6200 | 0.5000 | 0.5800 | 0.5800 | 47,651 |
| 06 ago 2024 | 0.5710 | 0.7599 | 0.4800 | 0.5000 | 0.5000 | 234,966 |
| 05 ago 2024 | 0.4200 | 0.7079 | 0.3800 | 0.6600 | 0.6600 | 321,495 |
| 02 ago 2024 | 0.6266 | 0.6531 | 0.4404 | 0.4631 | 0.4631 | 532,001 |
| 01 ago 2024 | 0.6600 | 0.6860 | 0.6201 | 0.6460 | 0.6460 | 124,126 |
| 31 jul 2024 | 0.7100 | 0.7474 | 0.6800 | 0.6907 | 0.6907 | 59,157 |
| 30 jul 2024 | 0.6710 | 0.7389 | 0.6301 | 0.7255 | 0.7255 | 158,062 |
| 29 jul 2024 | 0.7638 | 0.7700 | 0.6610 | 0.7000 | 0.7000 | 49,855 |
| 26 jul 2024 | 0.7590 | 0.7878 | 0.7500 | 0.7500 | 0.7500 | 23,095 |
| 25 jul 2024 | 0.8000 | 0.8200 | 0.7401 | 0.7696 | 0.7696 | 31,477 |
| 24 jul 2024 | 0.7983 | 0.8299 | 0.7610 | 0.7649 | 0.7649 | 72,590 |
| 23 jul 2024 | 0.8699 | 0.8699 | 0.8000 | 0.8230 | 0.8230 | 61,802 |
| 22 jul 2024 | 0.8890 | 0.8898 | 0.8200 | 0.8360 | 0.8360 | 36,491 |
| 19 jul 2024 | 0.8360 | 0.8925 | 0.8240 | 0.8240 | 0.8240 | 19,407 |
| 18 jul 2024 | 0.8989 | 0.8989 | 0.8249 | 0.8440 | 0.8440 | 49,210 |
| 17 jul 2024 | 0.8900 | 0.9100 | 0.8900 | 0.8911 | 0.8911 | 47,683 |
| 16 jul 2024 | 0.8675 | 0.8950 | 0.8500 | 0.8815 | 0.8815 | 31,058 |
| 15 jul 2024 | 0.9100 | 0.9200 | 0.8511 | 0.8750 | 0.8750 | 64,485 |
| 12 jul 2024 | 0.9200 | 0.9699 | 0.8800 | 0.8850 | 0.8850 | 246,110 |
| 11 jul 2024 | 0.8260 | 1.0100 | 0.8001 | 0.8998 | 0.8998 | 384,400 |
| 10 jul 2024 | 0.7400 | 0.7998 | 0.7003 | 0.7756 | 0.7756 | 71,956 |
| 09 jul 2024 | 0.7954 | 0.8098 | 0.7300 | 0.7300 | 0.7300 | 76,290 |
| 08 jul 2024 | 0.8600 | 0.8600 | 0.7500 | 0.7700 | 0.7700 | 92,269 |
| 05 jul 2024 | 0.8000 | 0.8300 | 0.7656 | 0.7656 | 0.7656 | 39,200 |
| 03 jul 2024 | 0.7700 | 0.8965 | 0.7100 | 0.7854 | 0.7854 | 62,539 |
| 02 jul 2024 | 0.8001 | 0.8470 | 0.7506 | 0.7600 | 0.7600 | 72,119 |
| 01 jul 2024 | 0.8800 | 0.8978 | 0.7990 | 0.7990 | 0.7990 | 57,009 |
| 28 jun 2024 | 0.9400 | 0.9498 | 0.8611 | 0.8997 | 0.8997 | 53,913 |
| 27 jun 2024 | 0.9356 | 0.9567 | 0.8500 | 0.9270 | 0.9270 | 49,169 |
| 26 jun 2024 | 0.9400 | 0.9438 | 0.8601 | 0.8700 | 0.8700 | 65,468 |
| 25 jun 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 22,746 |
| 24 jun 2024 | 0.9300 | 1.0000 | 0.9021 | 0.9390 | 0.9390 | 52,342 |
| 21 jun 2024 | 0.9700 | 0.9995 | 0.9162 | 0.9500 | 0.9500 | 88,932 |
| 20 jun 2024 | 0.9973 | 1.0199 | 0.9426 | 0.9900 | 0.9900 | 35,581 |
| 18 jun 2024 | 0.8823 | 0.9700 | 0.8823 | 0.9375 | 0.9375 | 36,691 |
| 17 jun 2024 | 0.8901 | 0.9214 | 0.8901 | 0.9214 | 0.9214 | 16,893 |
| 14 jun 2024 | 0.9301 | 0.9301 | 0.7811 | 0.8679 | 0.8679 | 81,429 |
| 13 jun 2024 | 0.9098 | 0.9699 | 0.9098 | 0.9300 | 0.9300 | 18,856 |
| 12 jun 2024 | 0.9700 | 0.9900 | 0.9000 | 0.9099 | 0.9099 | 70,251 |
| 11 jun 2024 | 0.9800 | 0.9899 | 0.9502 | 0.9700 | 0.9700 | 23,169 |
| 10 jun 2024 | 1.0500 | 1.0510 | 0.9600 | 0.9800 | 0.9800 | 28,276 |
| 07 jun 2024 | 1.0600 | 1.0866 | 1.0145 | 1.0800 | 1.0800 | 19,763 |
| 06 jun 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0600 | 1.0600 | 46,663 |
| 05 jun 2024 | 1.0000 | 1.0727 | 0.9598 | 1.0100 | 1.0100 | 134,357 |
| 04 jun 2024 | 1.1200 | 1.1900 | 1.0100 | 1.0300 | 1.0300 | 26,275 |
| 03 jun 2024 | 1.1300 | 1.2100 | 1.0500 | 1.0700 | 1.0700 | 136,823 |
| 31 may 2024 | 1.1100 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 36,913 |
| 30 may 2024 | 1.2900 | 1.3000 | 1.0900 | 1.1000 | 1.1000 | 313,052 |
| 29 may 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 16,391 |
| 28 may 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 52,172 |
| 24 may 2024 | 1.2225 | 1.2301 | 1.1500 | 1.1900 | 1.1900 | 39,118 |
| 23 may 2024 | 1.2400 | 1.2700 | 1.1500 | 1.2100 | 1.2100 | 27,922 |
| 22 may 2024 | 1.1000 | 1.2400 | 1.0750 | 1.2400 | 1.2400 | 47,369 |
| 21 may 2024 | 1.0500 | 1.1059 | 1.0201 | 1.1000 | 1.1000 | 88,304 |
| 20 may 2024 | 1.0500 | 1.0600 | 0.9854 | 1.0200 | 1.0200 | 77,489 |
| 17 may 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 16,775 |
| 16 may 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0539 | 1.0539 | 101,813 |
| 15 may 2024 | 1.1200 | 1.1799 | 1.1200 | 1.1400 | 1.1400 | 14,684 |
| 14 may 2024 | 1.1100 | 1.2000 | 1.0900 | 1.1200 | 1.1200 | 39,610 |
| 13 may 2024 | 1.2300 | 1.2300 | 1.0772 | 1.0900 | 1.0900 | 91,466 |
| 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 | 55,221 |
| 08 may 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2150 | 1.2150 | 10,193 |
| 07 may 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 38,496 |
| 06 may 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 52,251 |
| 03 may 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 55,857 |
| 02 may 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3022 | 1.3022 | 43,777 |
| 01 may 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 69,420 |
| 30 abr 2024 | 1.3100 | 1.3642 | 1.2800 | 1.3400 | 1.3400 | 68,769 |
| 29 abr 2024 | 1.2500 | 1.3200 | 1.2499 | 1.3100 | 1.3100 | 136,291 |
| 26 abr 2024 | 1.3300 | 1.3339 | 1.2201 | 1.2800 | 1.2800 | 131,660 |
| 25 abr 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 200,368 |
| 24 abr 2024 | 1.5700 | 1.5700 | 1.3000 | 1.3900 | 1.3900 | 151,579 |
| 23 abr 2024 | 1.5000 | 1.6000 | 1.3900 | 1.4500 | 1.4500 | 193,189 |
| 22 abr 2024 | 1.3900 | 1.5799 | 1.3147 | 1.4599 | 1.4599 | 103,681 |
| *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.