BioCorRx Inc. (BICX)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7500

0.0000

(0.00%)

At close: 01:22PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.7800	0.7800	0.7500	0.7500	0.7500	405
02 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
01 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
30 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
29 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
26 Apr 2024	1.0200	1.0200	0.7500	0.7500	0.7500	900
25 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
24 Apr 2024	0.9000	0.9000	0.8200	0.8200	0.8200	7,500
23 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
22 Apr 2024	1.4750	1.4750	0.6800	0.7500	0.7500	4,200
19 Apr 2024	1.4800	1.4800	1.0500	1.4700	1.4700	2,700
18 Apr 2024	1.4700	1.4700	1.4700	1.4700	1.4700	-
17 Apr 2024	1.4700	1.4700	1.4700	1.4700	1.4700	-
16 Apr 2024	1.4700	1.4700	1.4700	1.4700	1.4700	200
15 Apr 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
12 Apr 2024	1.1500	1.5000	1.1500	1.5000	1.5000	800
11 Apr 2024	1.2500	1.3500	1.1300	1.1300	1.1300	2,100
10 Apr 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
09 Apr 2024	1.2500	1.5000	1.2500	1.5000	1.5000	800
08 Apr 2024	1.1450	1.2000	1.1450	1.2000	1.2000	5,600
05 Apr 2024	1.1300	1.1300	1.1300	1.1300	1.1300	-
04 Apr 2024	1.1300	1.1300	1.1300	1.1300	1.1300	100
03 Apr 2024	1.0000	1.1600	1.0000	1.1500	1.1500	2,800
02 Apr 2024	0.9100	0.9300	0.9100	0.9300	0.9300	1,600
01 Apr 2024	0.8980	0.8980	0.8950	0.8950	0.8950	1,700
28 Mar 2024	0.8740	0.8950	0.8740	0.8950	0.8950	3,400
27 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
26 Mar 2024	0.8250	0.9000	0.8250	0.9000	0.9000	1,300
25 Mar 2024	0.9000	0.9000	0.8900	0.8900	0.8900	2,000
22 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
21 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
20 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
19 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	700
18 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,100
15 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
14 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
13 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	200
12 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
11 Mar 2024	1.0000	1.0000	0.9500	0.9500	0.9500	1,200
08 Mar 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
07 Mar 2024	0.9950	0.9950	0.9950	0.9950	0.9950	4,000
06 Mar 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
05 Mar 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
04 Mar 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
01 Mar 2024	1.0000	1.0200	1.0000	1.0200	1.0200	2,000
29 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
28 Feb 2024	0.9800	1.1000	0.9800	1.0000	1.0000	5,600
27 Feb 2024	0.9600	0.9600	0.9600	0.9600	0.9600	500
26 Feb 2024	0.9800	0.9800	0.9600	0.9600	0.9600	2,100
23 Feb 2024	0.8360	0.8360	0.8360	0.8360	0.8360	100
22 Feb 2024	0.7920	0.7920	0.7920	0.7920	0.7920	-
21 Feb 2024	0.7800	0.7920	0.7800	0.7920	0.7920	2,200
20 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,400
16 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
15 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	500
14 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
13 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
12 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	300
09 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	100
08 Feb 2024	0.7600	0.8150	0.7600	0.8150	0.8150	400
07 Feb 2024	0.8560	0.8560	0.8500	0.8500	0.8500	2,200
06 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
05 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
02 Feb 2024	0.9300	0.9300	0.7500	0.7500	0.7500	300
01 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
31 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
30 Jan 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
29 Jan 2024	0.7400	0.8250	0.7400	0.8250	0.8250	1,200
26 Jan 2024	0.7400	0.7400	0.7400	0.7400	0.7400	200
25 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
24 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	4,500
23 Jan 2024	0.7150	0.7150	0.7150	0.7150	0.7150	500
22 Jan 2024	0.7000	0.7100	0.7000	0.7100	0.7100	1,800
19 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
18 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
17 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
16 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	100
12 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,000
11 Jan 2024	0.7180	0.7180	0.7180	0.7180	0.7180	-
10 Jan 2024	0.7180	0.7180	0.7180	0.7180	0.7180	-
09 Jan 2024	0.7200	0.7200	0.7000	0.7180	0.7180	5,600
08 Jan 2024	0.7200	0.7200	0.6720	0.6720	0.6720	3,200
05 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	300
04 Jan 2024	0.7200	0.7250	0.7200	0.7250	0.7250	200
03 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
02 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
29 Dec 2023	0.7250	0.7800	0.7250	0.7800	0.7800	2,200
28 Dec 2023	0.8100	0.8100	0.7800	0.8000	0.8000	5,000
27 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8400	600
26 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	100
22 Dec 2023	0.8740	0.8740	0.8740	0.8740	0.8740	500
21 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8400	300
20 Dec 2023	0.8560	0.8740	0.8560	0.8560	0.8560	800
19 Dec 2023	0.9900	1.0000	0.8100	0.8100	0.8100	15,200
18 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	200
15 Dec 2023	0.9000	1.0000	0.9000	0.9200	0.9200	400
14 Dec 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
13 Dec 2023	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
12 Dec 2023	1.0000	1.0000	0.9100	0.9560	0.9560	1,700
11 Dec 2023	1.2000	1.2000	0.9950	1.0000	1.0000	10,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,609.25-293.85(-0.30%)

BioCorRx Inc. (BICX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,609.25
-293.85(-0.30%)