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 (-3.70%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 24, 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 (%)
Aug 31, 2017 0.0789 0.0789 0.0720 0.0750 111,731 -0.00(-3.72%)
Aug 30, 2017 0.0780 0.0789 0.0705 0.0779 111,000 +0.00(+5.41%)
Aug 29, 2017 0.0680 0.0749 0.0680 0.0739 98,075 +0.00(+3.36%)
Aug 28, 2017 0.0790 0.0790 0.0681 0.0715 43,072 +0.00(+2.95%)
Aug 25, 2017 0.0790 0.0790 0.0647 0.0695 720,667 +0.00(+0.66%)
Aug 24, 2017 0.0790 0.0790 0.0690 0.0690 620,910 -0.01(-8.31%)
Aug 23, 2017 0.1082 0.1082 0.0712 0.0752 872,489 -0.01(-12.40%)
Aug 22, 2017 0.0804 0.0870 0.0804 0.0859 367,056 +0.00(+4.76%)
Aug 21, 2017 0.0890 0.0890 0.0810 0.0820 283,386 -0.01(-8.69%)
Aug 18, 2017 0.0900 0.0900 0.0830 0.0898 873,077 -0.00(-0.22%)
Aug 17, 2017 0.0920 0.0950 0.0861 0.0900 389,294 +0.00(+4.05%)
Aug 16, 2017 0.0900 0.0900 0.0830 0.0865 475,494 +0.00(+4.22%)
Aug 15, 2017 0.0900 0.0940 0.0600 0.0830 1,867,046 -0.01(-11.70%)
Aug 14, 2017 0.0930 0.0940 0.0875 0.0940 671,821 +0.00(+1.08%)
Aug 11, 2017 0.0880 0.0930 0.0880 0.0930 258,725 +0.01(+6.90%)
Aug 10, 2017 0.0901 0.0950 0.0861 0.0870 463,833 -0.00(-4.92%)
Aug 09, 2017 0.0950 0.0962 0.0850 0.0915 591,996 -0.00(-1.08%)
Aug 08, 2017 0.0950 0.0950 0.0885 0.0925 171,808 -0.00(-2.63%)
Aug 07, 2017 0.0917 0.0950 0.0850 0.0950 115,626 +0.00(+5.45%)
Aug 04, 2017 0.0940 0.0950 0.0891 0.0901 573,827 +0.00(+2.96%)
Aug 03, 2017 0.0865 0.0940 0.0751 0.0875 811,864 +0.00(+3.24%)
Aug 02, 2017 0.0895 0.0930 0.0800 0.0848 528,648 -0.00(-1.45%)
Aug 01, 2017 0.1005 0.1005 0.0860 0.0860 857,403 -0.01(-9.47%)
Jul 31, 2017 0.1029 0.1029 0.0900 0.0950 580,515 +0.01(+5.56%)
Jul 28, 2017 0.1099 0.1129 0.0870 0.0900 664,489 -0.02(-18.11%)
Jul 27, 2017 0.0950 0.1135 0.0950 0.1099 588,753 +0.01(+15.68%)
Jul 26, 2017 0.0950 0.1145 0.0850 0.0950 587,850 +0.01(+5.56%)
Jul 25, 2017 0.0940 0.0970 0.0900 0.0900 243,992 -0.00(-5.22%)
Jul 24, 2017 0.1035 0.1035 0.0930 0.0950 358,662 -0.00(-0.05%)
Jul 21, 2017 0.0960 0.0989 0.0930 0.0950 445,314 +0.01(+5.56%)
Jul 20, 2017 0.1070 0.1070 0.0850 0.0900 672,872 -0.01(-10.00%)
Jul 19, 2017 0.1050 0.1092 0.0989 0.1000 260,540 -0.00(-3.50%)
Jul 18, 2017 0.1051 0.1076 0.1000 0.1036 272,803 -0.00(-1.30%)
Jul 17, 2017 0.1125 0.1125 0.1050 0.1050 248,799 -0.00(-3.54%)
Jul 14, 2017 0.1099 0.1160 0.1060 0.1089 367,646 +0.00(+3.57%)
Jul 13, 2017 0.1099 0.1099 0.1050 0.1051 62,078 -0.00(-2.19%)
Jul 12, 2017 0.1120 0.1120 0.1040 0.1075 81,082 -0.01(-5.66%)
Jul 11, 2017 0.1072 0.1140 0.1031 0.1139 718,893 +0.00(+3.59%)
Jul 10, 2017 0.1100 0.1149 0.1050 0.1100 865,150 -0.00(-4.31%)
Jul 07, 2017 0.1100 0.1160 0.1080 0.1149 810,547 +0.01(+5.50%)
Jul 06, 2017 0.1100 0.1125 0.1071 0.1089 753,858 +0.00(+0.84%)
Jul 05, 2017 0.1092 0.1125 0.1060 0.1080 463,042 -0.00(-4.00%)
Jul 03, 2017 0.1150 0.1150 0.1050 0.1125 248,424 +0.00(+4.17%)
Jun 30, 2017 0.1070 0.1129 0.1060 0.1080 560,664 +0.00(+0.00%)
Jun 29, 2017 0.1060 0.1100 0.1060 0.1080 153,328 +0.00(+2.86%)
Jun 28, 2017 0.1050 0.1050 0.1003 0.1050 145,054 +0.00(+2.44%)
Jun 27, 2017 0.1070 0.1070 0.1000 0.1025 401,285 -0.00(-1.44%)
Jun 26, 2017 0.1100 0.1129 0.1000 0.1040 811,582 -0.00(-3.93%)
Jun 23, 2017 0.1097 0.1129 0.1065 0.1082 507,159 -0.00(-1.48%)
Jun 22, 2017 0.1094 0.1137 0.1050 0.1099 919,111 +0.00(+0.35%)
Jun 21, 2017 0.1252 0.1319 0.1095 0.1095 896,171 -0.01(-4.78%)
Jun 20, 2017 0.1201 0.1299 0.1150 0.1150 301,681 -0.01(-11.47%)
Jun 19, 2017 0.1398 0.1398 0.1200 0.1299 301,862 -0.01(-5.91%)
Jun 16, 2017 0.1350 0.1474 0.1300 0.1381 640,030 +0.00(+3.26%)
Jun 15, 2017 0.1399 0.1450 0.1301 0.1337 963,278 +0.00(+2.85%)
Jun 14, 2017 0.1328 0.1425 0.1250 0.1300 471,893 -0.01(-3.70%)
Jun 13, 2017 0.1390 0.1474 0.1300 0.1350 2,526,350 +0.01(+5.47%)
Jun 12, 2017 0.1285 0.1439 0.1244 0.1280 816,852 +0.00(+0.47%)
Jun 09, 2017 0.1160 0.1325 0.1160 0.1274 1,503,243 +0.01(+6.26%)
Jun 08, 2017 0.1238 0.1238 0.1101 0.1199 627,293 -0.00(-3.16%)
Jun 07, 2017 0.1280 0.1280 0.1150 0.1238 234,289 +0.00(+3.89%)
Jun 06, 2017 0.1249 0.1249 0.1150 0.1192 149,631 +0.00(+3.63%)
Jun 05, 2017 0.1225 0.1280 0.1149 0.1150 352,163 +0.00(+0.00%)
Jun 02, 2017 0.1199 0.1290 0.1110 0.1150 933,509 -0.00(-3.12%)
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.