Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BTCY.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 8.00 | 0.14 | 1.78% | 7.86 | 8.00 | 7.86 | 4,203 |
| May 23 2024 | 7.86 | -0.22 | -2.72% | 7.92 | 7.92 | 7.86 | 3,433 |
| May 22 2024 | 8.08 | 0.06 | 0.75% | 8.06 | 8.13 | 8.06 | 7,995 |
| May 21 2024 | 8.02 | 0.27 | 3.48% | 8.08 | 8.21 | 8.02 | 34,075 |
| May 17 2024 | 7.75 | 0.17 | 2.24% | 7.71 | 7.75 | 7.71 | 528 |
| May 16 2024 | 7.58 | -0.06 | -0.79% | 7.72 | 7.72 | 7.56 | 6,904 |
| May 15 2024 | 7.64 | 0.47 | 6.56% | 7.48 | 7.64 | 7.48 | 3,533 |
| May 14 2024 | 7.17 | -0.18 | -2.45% | 7.23 | 7.23 | 7.17 | 2,014 |
| May 13 2024 | 7.35 | 0.25 | 3.52% | 7.49 | 7.49 | 7.33 | 793 |
| May 10 2024 | 7.10 | -0.18 | -2.47% | 7.27 | 7.27 | 7.06 | 1,435 |
| May 09 2024 | 7.28 | 0.02 | 0.28% | 7.17 | 7.30 | 7.17 | 840 |
| May 08 2024 | 7.26 | -0.11 | -1.49% | 7.32 | 7.33 | 7.26 | 2,291 |
| May 07 2024 | 7.37 | 0.02 | 0.27% | 7.32 | 7.45 | 7.32 | 1,672 |
| May 06 2024 | 7.35 | 0.10 | 1.38% | 7.37 | 7.37 | 7.32 | 1,223 |
| May 03 2024 | 7.25 | 0.31 | 4.47% | 7.18 | 7.25 | 7.17 | 2,650 |
| May 02 2024 | 6.94 | 0.27 | 4.05% | 6.84 | 6.94 | 6.84 | 396 |
| May 01 2024 | 6.67 | -0.26 | -3.75% | 6.82 | 6.82 | 6.65 | 27,504 |
| Apr 30 2024 | 6.93 | -0.36 | -4.94% | 7.07 | 7.13 | 6.93 | 20,773 |
| Apr 29 2024 | 7.29 | -0.25 | -3.32% | 7.38 | 7.38 | 7.27 | 864 |
| Apr 26 2024 | 7.54 | 0.00 | 0.00% | 7.54 | 7.54 | 7.54 | 0 |
| Apr 25 2024 | 7.54 | 0.04 | 0.53% | 7.49 | 7.58 | 7.41 | 22,537 |
| Apr 24 2024 | 7.50 | -0.23 | -2.98% | 7.74 | 7.74 | 7.50 | 1,489 |
| Apr 23 2024 | 7.73 | -0.02 | -0.26% | 7.87 | 7.87 | 7.73 | 509 |
| Apr 22 2024 | 7.75 | 0.20 | 2.65% | 7.61 | 7.75 | 7.61 | 908 |
| Apr 19 2024 | 7.55 | 0.11 | 1.48% | 7.53 | 7.55 | 7.53 | 5,552 |
| Apr 18 2024 | 7.44 | 0.23 | 3.19% | 7.51 | 7.51 | 7.37 | 420 |
| Apr 17 2024 | 7.21 | -0.19 | -2.57% | 7.37 | 7.38 | 7.12 | 4,780 |
| Apr 16 2024 | 7.40 | -0.10 | -1.33% | 7.52 | 7.52 | 7.35 | 2,613 |
| Apr 15 2024 | 7.50 | -0.36 | -4.58% | 7.84 | 7.84 | 7.48 | 7,250 |
| Apr 12 2024 | 7.86 | -0.24 | -2.96% | 8.14 | 8.14 | 7.70 | 5,614 |
| Apr 11 2024 | 8.10 | 0.03 | 0.37% | 8.10 | 8.13 | 8.09 | 1,386 |
| Apr 10 2024 | 8.07 | 0.19 | 2.41% | 7.80 | 8.07 | 7.80 | 1,210 |
| Apr 09 2024 | 7.88 | -0.25 | -3.08% | 8.01 | 8.01 | 7.88 | 1,869 |
| Apr 08 2024 | 8.13 | 0.34 | 4.36% | 8.10 | 8.16 | 8.10 | 4,447 |
| Apr 05 2024 | 7.79 | -0.03 | -0.38% | 7.61 | 7.90 | 7.61 | 5,690 |
| Apr 04 2024 | 7.82 | 0.23 | 3.03% | 7.78 | 7.85 | 7.78 | 1,066 |
| Apr 03 2024 | 7.59 | -0.01 | -0.13% | 7.57 | 7.67 | 7.57 | 2,265 |
| Apr 02 2024 | 7.60 | -0.39 | -4.88% | 7.56 | 7.60 | 7.50 | 9,240 |
| Apr 01 2024 | 7.99 | -0.06 | -0.75% | 7.97 | 8.03 | 7.90 | 3,704 |
| Mar 28 2024 | 8.05 | 0.18 | 2.29% | 8.03 | 8.06 | 8.01 | 1,195 |
| Mar 27 2024 | 7.87 | -0.10 | -1.25% | 7.92 | 8.05 | 7.87 | 5,222 |
| Mar 26 2024 | 7.97 | -0.13 | -1.60% | 7.92 | 7.97 | 7.92 | 221 |
| Mar 25 2024 | 8.10 | 0.61 | 8.14% | 7.88 | 8.10 | 7.85 | 12,104 |
| Mar 22 2024 | 7.49 | -0.09 | -1.19% | 7.51 | 7.51 | 7.36 | 6,154 |
| Mar 21 2024 | 7.58 | 0.03 | 0.40% | 7.71 | 7.71 | 7.55 | 5,596 |
| Mar 20 2024 | 7.55 | 0.07 | 0.94% | 7.42 | 7.55 | 7.29 | 3,746 |
| Mar 19 2024 | 7.48 | -0.18 | -2.35% | 7.25 | 7.48 | 7.22 | 7,483 |
| Mar 18 2024 | 7.66 | -0.34 | -4.25% | 7.81 | 7.81 | 7.66 | 12,539 |
| Mar 15 2024 | 8.00 | -0.15 | -1.84% | 8.07 | 8.07 | 7.79 | 7,648 |
| Mar 14 2024 | 8.15 | 0.03 | 0.37% | 7.92 | 8.15 | 7.90 | 8,930 |
| Mar 13 2024 | 8.12 | 0.18 | 2.27% | 8.12 | 8.14 | 8.10 | 3,573 |
| Mar 12 2024 | 7.94 | -0.09 | -1.12% | 8.03 | 8.10 | 7.81 | 7,891 |
| Mar 11 2024 | 8.03 | 0.21 | 2.69% | 7.93 | 8.11 | 7.93 | 20,773 |
| Mar 08 2024 | 7.82 | 0.09 | 1.16% | 7.71 | 7.89 | 7.70 | 16,345 |
| Mar 07 2024 | 7.73 | -0.06 | -0.77% | 7.72 | 7.76 | 7.64 | 3,333 |
| Mar 06 2024 | 7.79 | 0.39 | 5.27% | 7.99 | 7.99 | 7.61 | 7,120 |
| Mar 05 2024 | 7.40 | -0.40 | -5.13% | 7.80 | 7.88 | 7.20 | 18,956 |
| Mar 04 2024 | 7.80 | 0.37 | 4.98% | 7.63 | 7.85 | 7.60 | 27,405 |
| Mar 01 2024 | 7.43 | 0.02 | 0.27% | 7.31 | 7.43 | 7.31 | 2,338 |
| Feb 29 2024 | 7.41 | 0.14 | 1.93% | 7.49 | 7.49 | 7.24 | 8,573 |
| Feb 28 2024 | 7.27 | 0.31 | 4.45% | 7.08 | 7.53 | 7.08 | 23,591 |
| Feb 27 2024 | 6.96 | 0.16 | 2.35% | 7.06 | 7.06 | 6.93 | 10,974 |
| Feb 26 2024 | 6.80 | 0.33 | 5.10% | 6.61 | 6.80 | 6.60 | 11,558 |
