Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocorrx Inc (OP: BICX )

0.7800 +0.0300 (+4.00%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.0851 0.0960 0.0851 0.0901 71,700 +0.00(+0.33%)
Apr 29, 2015 0.0860 0.0899 0.0860 0.0898 30,400 +0.00(+1.01%)
Apr 28, 2015 0.0875 0.0914 0.0860 0.0889 124,525 +0.00(+4.47%)
Apr 27, 2015 0.0945 0.0950 0.0851 0.0851 82,462 -0.01(-10.42%)
Apr 24, 2015 0.0960 0.0999 0.0950 0.0950 161,230 -0.01(-10.29%)
Apr 22, 2015 0.1059 0.1059 0.1059 0 +0.00(+1.73%)
Apr 21, 2015 0.0930 0.1098 0.0930 0.1041 307,128 +0.01(+14.27%)
Apr 20, 2015 0.0961 0.0961 0.0911 0.0911 2,900 -0.00(-4.11%)
Apr 17, 2015 0.0946 0.1025 0.0912 0.0950 22,820 -0.00(-3.16%)
Apr 16, 2015 0.0976 0.1070 0.0976 0.0981 48,780 -0.01(-5.67%)
Apr 15, 2015 0.0950 0.1040 0.0831 0.1040 261,283 +0.00(+4.10%)
Apr 14, 2015 0.0936 0.1000 0.0936 0.0999 23,950 +0.01(+8.23%)
Apr 13, 2015 0.0920 0.1050 0.0920 0.0923 66,524 -0.00(-2.84%)
Apr 10, 2015 0.0950 0.1094 0.0950 0.0950 39,388 +0.00(+0.00%)
Apr 09, 2015 0.1000 0.1000 0.0950 0.0950 63,300 -0.00(-4.44%)
Apr 08, 2015 0.0950 0.0999 0.0950 0.0994 49,851 +0.00(+4.09%)
Apr 07, 2015 0.0989 0.1100 0.0950 0.0955 273,150 -0.01(-5.45%)
Apr 06, 2015 0.1050 0.1050 0.0990 0.1010 147,855 +0.00(+2.12%)
Apr 02, 2015 0.0989 0.0989 0.0989 0 -0.00(-1.10%)
Apr 01, 2015 0.1091 0.1101 0.0970 0.1000 80,830 -0.02(-16.67%)
Mar 31, 2015 0.0970 0.1200 0.0970 0.1200 93,976 +0.01(+14.29%)
Mar 30, 2015 0.1099 0.1100 0.1000 0.1050 298,053 +0.00(+5.00%)
Mar 27, 2015 0.0940 0.1198 0.0900 0.1000 717,678 +0.01(+17.65%)
Mar 26, 2015 0.1050 0.0835 0.0850 409,742 +0.00(+2.41%)
Mar 25, 2015 0.0925 0.0925 0.0826 0.0830 131,675 -0.00(-2.35%)
Mar 24, 2015 0.0925 0.0925 0.0850 0.0850 115,278 -0.01(-8.11%)
Mar 23, 2015 0.0920 0.0925 0.0860 0.0925 41,827 +0.00(+3.93%)
Mar 20, 2015 0.0780 0.0890 0.0780 0.0890 5,002 +0.01(+15.43%)
Mar 19, 2015 0.0925 0.0925 0.0770 0.0771 47,659 +0.00(+1.31%)
Mar 18, 2015 0.1000 0.1000 0.0745 0.0761 298,647 -0.01(-7.20%)
Mar 17, 2015 0.0800 0.0820 0.0800 0.0820 82,725 -0.00(-2.38%)
Mar 16, 2015 0.0810 0.0861 0.0810 0.0840 59,678 -0.01(-6.67%)
Mar 13, 2015 0.0985 0.0985 0.0851 0.0900 75,325 -0.00(-4.61%)
Mar 12, 2015 0.0800 0.0999 0.0800 0.0944 391,371 +0.02(+23.33%)
Mar 11, 2015 0.0830 0.0830 0.0765 0.0765 15,121 +0.00(+2.00%)
Mar 10, 2015 0.0750 0.0750 0.0750 0.0750 1,000 -0.00(-4.21%)
Mar 09, 2015 0.0785 0.0785 0.0750 0.0783 41,863 +0.00(+0.19%)
Mar 06, 2015 0.0712 0.0850 0.0712 0.0781 101,040 +0.01(+6.91%)
Mar 05, 2015 0.0800 0.0800 0.0731 0.0731 9,100 -0.01(-8.63%)
Mar 04, 2015 0.0670 0.0800 0.0650 0.0800 75,866 +0.01(+14.29%)
Mar 03, 2015 0.0750 0.0800 0.0700 0.0700 136,686 -0.00(-6.67%)
Mar 02, 2015 0.0700 0.0750 0.0700 0.0750 181,318 +0.00(+7.14%)
Feb 27, 2015 0.0638 0.0740 0.0510 0.0700 612,998 +0.02(+39.44%)
Feb 26, 2015 0.0640 0.0640 0.0502 0.0502 121,750 -0.01(-16.33%)
Feb 25, 2015 0.0595 0.0680 0.0500 0.0600 368,950 +0.00(+0.00%)
Feb 24, 2015 0.0570 0.0600 0.0400 0.0600 602,163 +0.00(+5.26%)
Feb 23, 2015 0.0683 0.0683 0.0551 0.0570 150,579 -0.01(-16.18%)
Feb 20, 2015 0.0711 0.0711 0.0550 0.0680 591,428 -0.00(-4.36%)
Feb 19, 2015 0.0701 0.0800 0.0701 0.0711 134,100 -0.00(-4.89%)
Feb 18, 2015 0.0795 0.0800 0.0701 0.0748 49,680 -0.00(-0.33%)
Feb 17, 2015 0.0788 0.0790 0.0750 0.0750 92,050 -0.00(-5.06%)
Feb 13, 2015 0.0790 0.0790 0.0790 0 -0.01(-8.14%)
Feb 12, 2015 0.0890 0.0900 0.0860 0.0860 35,000 +0.00(+0.00%)
Feb 11, 2015 0.0860 0.0860 0.0860 0.0860 4,227 +0.00(+1.18%)
Feb 10, 2015 0.0860 0.0890 0.0850 0.0850 96,000 -0.00(-5.56%)
Feb 09, 2015 0.0907 0.0907 0.0651 0.0900 268,500 -0.00(-4.46%)
Feb 06, 2015 0.0930 0.0990 0.0876 0.0942 165,910 +0.00(+1.29%)
Feb 05, 2015 0.0948 0.0948 0.0930 0.0930 2,300 -0.00(-2.11%)
Feb 04, 2015 0.0900 0.0950 0.0900 0.0950 8,500 +0.00(+2.15%)
Feb 03, 2015 0.0950 0.0950 0.0850 0.0930 159,013 +0.01(+14.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.