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

Biocorrx Inc (OP: BICX )

0.9000 +0.0900 (+11.11%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 16, 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 (%)
May 31, 2017 0.1365 0.1365 0.1000 0.1100 1,062,865 -0.02(-16.67%)
May 30, 2017 0.1449 0.1450 0.1300 0.1320 603,779 -0.01(-4.00%)
May 26, 2017 0.1570 0.1590 0.1300 0.1375 783,055 -0.02(-10.81%)
May 25, 2017 0.1495 0.1600 0.1490 0.1542 1,408,162 +0.01(+4.20%)
May 24, 2017 0.1501 0.1550 0.1400 0.1479 1,112,547 +0.00(+2.12%)
May 23, 2017 0.1501 0.1501 0.1437 0.1449 329,602 -0.01(-3.54%)
May 22, 2017 0.1432 0.1502 0.1425 0.1502 330,997 +0.01(+5.03%)
May 19, 2017 0.1315 0.1500 0.1315 0.1430 458,875 +0.01(+5.93%)
May 18, 2017 0.1370 0.1370 0.1307 0.1350 459,540 -0.00(-1.46%)
May 17, 2017 0.1560 0.1560 0.1051 0.1370 1,035,029 -0.01(-8.67%)
May 16, 2017 0.1572 0.1574 0.1486 0.1500 372,109 -0.01(-4.70%)
May 15, 2017 0.1623 0.1650 0.1485 0.1574 699,923 -0.00(-0.38%)
May 12, 2017 0.1700 0.1700 0.1540 0.1580 1,073,182 -0.01(-7.06%)
May 11, 2017 0.1650 0.1750 0.1638 0.1700 519,199 +0.00(+0.00%)
May 10, 2017 0.1675 0.1800 0.1664 0.1700 370,293 +0.01(+3.91%)
May 09, 2017 0.1550 0.1700 0.1510 0.1636 333,242 +0.01(+5.89%)
May 08, 2017 0.1825 0.1849 0.1500 0.1545 948,941 -0.03(-14.17%)
May 05, 2017 0.1886 0.1940 0.1700 0.1800 616,385 -0.01(-5.26%)
May 04, 2017 0.1895 0.1950 0.1800 0.1900 509,330 -0.01(-6.17%)
May 03, 2017 0.2100 0.2100 0.1930 0.2025 2,827,838 +0.01(+3.85%)
May 02, 2017 0.2000 0.2049 0.1800 0.1950 589,986 -0.01(-4.88%)
May 01, 2017 0.2000 0.2050 0.1955 0.2050 499,679 +0.01(+3.80%)
Apr 28, 2017 0.1850 0.2000 0.1850 0.1975 370,709 +0.01(+3.95%)
Apr 27, 2017 0.1940 0.2000 0.1801 0.1900 950,841 -0.01(-5.00%)
Apr 26, 2017 0.2000 0.2300 0.1800 0.2000 800,040 +0.00(+0.00%)
Apr 25, 2017 0.2150 0.2228 0.2000 0.2000 609,152 -0.01(-6.98%)
Apr 24, 2017 0.2150 0.2300 0.2100 0.2150 748,287 -0.02(-6.52%)
Apr 21, 2017 0.2345 0.2390 0.2200 0.2300 512,613 -0.00(-2.09%)
Apr 20, 2017 0.2000 0.2500 0.2000 0.2349 720,759 +0.03(+17.45%)
Apr 19, 2017 0.2010 0.2100 0.1950 0.2000 320,531 -0.00(-2.44%)
Apr 18, 2017 0.2235 0.2300 0.2000 0.2050 572,008 -0.02(-8.89%)
Apr 17, 2017 0.2200 0.2300 0.2000 0.2250 462,747 +0.00(+1.35%)
Apr 13, 2017 0.1990 0.2250 0.1800 0.2220 656,702 +0.02(+12.12%)
Apr 12, 2017 0.1688 0.2000 0.1600 0.1980 575,800 +0.03(+14.78%)
Apr 11, 2017 0.2195 0.2200 0.1400 0.1725 2,766,415 -0.06(-25.00%)
Apr 10, 2017 0.2712 0.2889 0.2100 0.2300 1,916,901 -0.05(-16.79%)
Apr 07, 2017 0.3155 0.3300 0.2565 0.2764 2,983,609 -0.01(-1.81%)
Apr 06, 2017 0.2313 0.3400 0.2300 0.2815 3,156,807 +0.06(+27.95%)
Apr 05, 2017 0.2175 0.2300 0.1850 0.2200 1,069,376 +0.04(+18.92%)
Apr 04, 2017 0.1900 0.2000 0.1800 0.1850 626,146 +0.01(+2.78%)
Apr 03, 2017 0.1505 0.1999 0.1400 0.1800 2,034,060 +0.03(+21.62%)
Mar 31, 2017 0.1488 0.1505 0.1400 0.1480 580,406 +0.01(+5.34%)
Mar 30, 2017 0.1350 0.1441 0.1300 0.1405 830,017 +0.01(+8.08%)
Mar 29, 2017 0.1348 0.1360 0.1206 0.1300 847,278 -0.00(-3.67%)
Mar 28, 2017 0.1119 0.1400 0.1055 0.1349 1,010,728 +0.03(+27.91%)
Mar 27, 2017 0.0870 0.1150 0.0870 0.1055 476,458 +0.02(+17.22%)
Mar 24, 2017 0.0871 0.0930 0.0871 0.0900 240,725 +0.00(+0.33%)
Mar 23, 2017 0.0900 0.0900 0.0877 0.0897 103,298 -0.00(-0.33%)
Mar 22, 2017 0.0930 0.0930 0.0850 0.0900 467,037 -0.00(-1.21%)
Mar 21, 2017 0.1000 0.1100 0.0911 0.0911 385,769 -0.01(-6.08%)
Mar 20, 2017 0.1000 0.1000 0.0960 0.0970 379,120 +0.00(+2.11%)
Mar 17, 2017 0.1000 0.1000 0.0926 0.0950 289,596 -0.01(-5.00%)
Mar 16, 2017 0.1000 0.1049 0.0966 0.1000 127,108 -0.00(-4.67%)
Mar 15, 2017 0.1010 0.1050 0.1000 0.1049 64,100 +0.00(+4.90%)
Mar 14, 2017 0.1000 0.1100 0.0900 0.1000 339,096 -0.00(-2.44%)
Mar 13, 2017 0.1150 0.1150 0.1000 0.1025 210,370 -0.00(-2.38%)
Mar 10, 2017 0.1150 0.1150 0.0960 0.1050 407,115 -0.01(-6.42%)
Mar 09, 2017 0.1150 0.1150 0.1122 0.1122 284,568 -0.00(-2.09%)
Mar 08, 2017 0.1200 0.1200 0.1100 0.1146 117,240 +0.00(+4.18%)
Mar 07, 2017 0.1100 0.1200 0.1100 0.1100 65,024 +0.00(+0.00%)
Mar 06, 2017 0.1200 0.1225 0.1100 0.1100 386,708 -0.01(-8.33%)
Mar 03, 2017 0.1350 0.1350 0.1150 0.1200 340,226 -0.02(-11.11%)
Mar 02, 2017 0.0895 0.1500 0.0895 0.1350 2,903,780 +0.05(+50.75%)
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.