BioTech Medics, Inc. (BMCS)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0159

0.0000

(0.00%)

At close: 04:00PM EDT

Time period:

08 Oct 2023 - 08 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2024	0.0159	0.0159	0.0159	0.0159	0.0159	100
04 Oct 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
03 Oct 2024	0.0100	0.0159	0.0100	0.0159	0.0159	5,100
02 Oct 2024	0.0022	0.0160	0.0022	0.0159	0.0159	15,578
01 Oct 2024	0.0160	0.0180	0.0160	0.0180	0.0180	2,312
30 Sept 2024	0.0170	0.0180	0.0170	0.0180	0.0180	450
27 Sept 2024	0.0180	0.0180	0.0100	0.0100	0.0100	200
26 Sept 2024	0.0180	0.0180	0.0041	0.0100	0.0100	25,017
25 Sept 2024	0.0100	0.0180	0.0100	0.0180	0.0180	3,900
24 Sept 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
23 Sept 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Sept 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Sept 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Sept 2024	0.0170	0.0180	0.0170	0.0180	0.0180	201
17 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Sept 2024	0.0100	0.0170	0.0100	0.0170	0.0170	2,000
13 Sept 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Sept 2024	0.0175	0.0180	0.0175	0.0180	0.0180	2,900
11 Sept 2024	0.0041	0.0170	0.0041	0.0170	0.0170	1,200
10 Sept 2024	0.0100	0.0175	0.0100	0.0175	0.0175	20,208
09 Sept 2024	0.0100	0.0175	0.0100	0.0175	0.0175	7,153
06 Sept 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
05 Sept 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
04 Sept 2024	0.0100	0.0185	0.0034	0.0175	0.0175	32,800
03 Sept 2024	0.0185	0.0185	0.0185	0.0185	0.0185	7,510
30 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	422
28 Aug 2024	0.0100	0.0180	0.0100	0.0180	0.0180	10,200
27 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Aug 2024	0.0006	0.0190	0.0006	0.0190	0.0190	8,380
23 Aug 2024	0.0199	0.0229	0.0199	0.0229	0.0229	1,300
22 Aug 2024	0.0126	0.0229	0.0100	0.0229	0.0229	120,700
21 Aug 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
20 Aug 2024	0.0245	0.0245	0.0114	0.0244	0.0244	7,466
19 Aug 2024	0.0180	0.0240	0.0180	0.0240	0.0240	6,966
16 Aug 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Aug 2024	0.0120	0.0240	0.0120	0.0240	0.0240	1,401
14 Aug 2024	0.0245	0.0245	0.0245	0.0245	0.0245	100
13 Aug 2024	0.0245	0.0245	0.0230	0.0240	0.0240	2,600
12 Aug 2024	0.0245	0.0245	0.0113	0.0113	0.0113	200
09 Aug 2024	0.0112	0.0112	0.0112	0.0112	0.0112	4,560
08 Aug 2024	0.0245	0.0245	0.0245	0.0245	0.0245	1,000
07 Aug 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
06 Aug 2024	0.0200	0.0245	0.0200	0.0245	0.0245	9,211
05 Aug 2024	0.0200	0.0300	0.0200	0.0300	0.0300	20,300
02 Aug 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Aug 2024	0.0400	0.0400	0.0200	0.0300	0.0300	625
31 Jul 2024	0.0300	0.0300	0.0140	0.0280	0.0280	10,650
30 Jul 2024	0.0300	0.0300	0.0200	0.0300	0.0300	400
29 Jul 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Jul 2024	0.0210	0.0300	0.0200	0.0300	0.0300	35,862
25 Jul 2024	0.0200	0.0300	0.0200	0.0300	0.0300	200
24 Jul 2024	0.0240	0.0300	0.0240	0.0300	0.0300	250
23 Jul 2024	0.0205	0.0300	0.0205	0.0300	0.0300	4,100
22 Jul 2024	0.0290	0.0300	0.0230	0.0300	0.0300	68,692
19 Jul 2024	0.0245	0.0290	0.0245	0.0290	0.0290	1,300
18 Jul 2024	0.0200	0.0260	0.0200	0.0260	0.0260	51,899
17 Jul 2024	0.0220	0.0250	0.0190	0.0250	0.0250	81,100
16 Jul 2024	0.0260	0.0260	0.0170	0.0260	0.0260	1,800
15 Jul 2024	0.0200	0.0240	0.0200	0.0240	0.0240	31,400
12 Jul 2024	0.0240	0.0240	0.0240	0.0240	0.0240	8,782
11 Jul 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
10 Jul 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Jul 2024	0.0199	0.0240	0.0199	0.0240	0.0240	143,756
08 Jul 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
05 Jul 2024	0.0160	0.0220	0.0160	0.0220	0.0220	3,700
03 Jul 2024	0.0219	0.0219	0.0219	0.0219	0.0219	100
02 Jul 2024	0.0160	0.0160	0.0160	0.0160	0.0160	25,000
01 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
28 Jun 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200
27 Jun 2024	0.0195	0.0230	0.0195	0.0230	0.0230	550
26 Jun 2024	0.0195	0.0230	0.0195	0.0230	0.0230	4,101
25 Jun 2024	0.0240	0.0240	0.0160	0.0240	0.0240	1,041
24 Jun 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Jun 2024	0.0260	0.0260	0.0160	0.0240	0.0240	26,098
20 Jun 2024	0.0140	0.0164	0.0140	0.0164	0.0164	3,775
18 Jun 2024	0.0030	0.0164	0.0030	0.0164	0.0164	36,587
17 Jun 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Jun 2024	0.0100	0.0160	0.0100	0.0160	0.0160	14,725
13 Jun 2024	0.0130	0.0160	0.0130	0.0160	0.0160	354
12 Jun 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Jun 2024	0.0100	0.0170	0.0100	0.0170	0.0170	4,400
10 Jun 2024	0.0110	0.0174	0.0110	0.0174	0.0174	24,942
07 Jun 2024	0.0110	0.0174	0.0110	0.0174	0.0174	1,100
06 Jun 2024	0.0110	0.0174	0.0110	0.0174	0.0174	2,832
05 Jun 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
04 Jun 2024	0.0174	0.0174	0.0174	0.0174	0.0174	125
03 Jun 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
31 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
30 May 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
29 May 2024	0.0174	0.0174	0.0174	0.0174	0.0174	200
28 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	500
23 May 2024	0.0170	0.0180	0.0170	0.0180	0.0180	25,950
22 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,000
21 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
17 May 2024	0.0100	0.0190	0.0100	0.0190	0.0190	600
16 May 2024	0.0120	0.0190	0.0120	0.0190	0.0190	1,158
15 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,555.99-40.88(-0.32%)

NZD/USD0.6123-0.0006(-0.10%)

ALL ORDS8,443.70-35.30(-0.42%)

OIL75.82-1.32(-1.71%)

GOLD2,661.20-4.80(-0.18%)

BioTech Medics, Inc. (BMCS)

NZX 50
12,555.99
-40.88(-0.32%)

NZD/USD
0.6123
-0.0006(-0.10%)

ALL ORDS
8,443.70
-35.30(-0.42%)

OIL
75.82
-1.32(-1.71%)

GOLD
2,661.20
-4.80(-0.18%)