Other OTC - Delayed Quote USD

BioTech Medics, Inc. (BMCS)

0.0240 +0.0007 (+3.00%)
At close: April 26 at 10:26 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0230 0.0240 0.0195 0.0240 0.0240 500
Apr 25, 2024 0.0170 0.0233 0.0170 0.0233 0.0233 6,094
Apr 24, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 725
Apr 23, 2024 0.0233 0.0240 0.0230 0.0240 0.0240 400
Apr 22, 2024 0.0190 0.0240 0.0190 0.0230 0.0230 1,150
Apr 19, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 9,800
Apr 18, 2024 0.0120 0.0240 0.0120 0.0240 0.0240 5,426
Apr 17, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 100
Apr 16, 2024 0.0233 0.0233 0.0233 0.0233 0.0233 5,000
Apr 15, 2024 0.0230 0.0233 0.0134 0.0233 0.0233 23,163
Apr 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 11, 2024 0.0114 0.0240 0.0114 0.0240 0.0240 7,615
Apr 10, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 517
Apr 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 100
Apr 8, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 100
Apr 5, 2024 0.0114 0.0240 0.0114 0.0240 0.0240 55,660
Apr 4, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 3,000
Apr 3, 2024 0.0240 0.0240 0.0200 0.0200 0.0200 8,757
Apr 2, 2024 0.0120 0.0240 0.0120 0.0220 0.0220 20,400
Apr 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 28, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 200
Mar 27, 2024 0.0240 0.0240 0.0130 0.0240 0.0240 3,001
Mar 26, 2024 0.0111 0.0230 0.0110 0.0230 0.0230 131,200
Mar 25, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 22, 2024 0.0200 0.0240 0.0200 0.0240 0.0240 3,831
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 20, 2024 0.0190 0.0250 0.0190 0.0250 0.0250 300
Mar 19, 2024 0.0290 0.0290 0.0200 0.0200 0.0200 200
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,001
Mar 15, 2024 0.0170 0.0200 0.0160 0.0190 0.0190 14,777
Mar 14, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 13, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 35,843
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Mar 8, 2024 0.0170 0.0180 0.0160 0.0180 0.0180 2,210
Mar 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 6, 2024 0.0140 0.0180 0.0140 0.0180 0.0180 983
Mar 5, 2024 0.0110 0.0180 0.0110 0.0180 0.0180 5,600
Mar 4, 2024 0.0200 0.0200 0.0125 0.0180 0.0180 2,700
Mar 1, 2024 0.0240 0.0240 0.0170 0.0190 0.0190 883
Feb 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 28, 2024 0.0126 0.0190 0.0125 0.0190 0.0190 78,500
Feb 27, 2024 0.0210 0.0210 0.0125 0.0208 0.0208 76,150
Feb 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 228
Feb 23, 2024 0.0250 0.0250 0.0179 0.0208 0.0208 15,160
Feb 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100
Feb 21, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 20, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 1,010
Feb 16, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 100
Feb 15, 2024 0.0150 0.0172 0.0150 0.0172 0.0172 10,401
Feb 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100
Feb 8, 2024 0.0210 0.0210 0.0150 0.0210 0.0210 9,957
Feb 7, 2024 0.0150 0.0190 0.0150 0.0190 0.0190 9,430
Feb 6, 2024 0.0158 0.0170 0.0158 0.0170 0.0170 3,210
Feb 5, 2024 0.0300 0.0300 0.0210 0.0210 0.0210 8,616
Feb 2, 2024 0.0125 0.0210 0.0125 0.0210 0.0210 300
Feb 1, 2024 0.0255 0.0255 0.0130 0.0250 0.0250 248,656
Jan 31, 2024 0.0210 0.0250 0.0210 0.0250 0.0250 610
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100
Jan 29, 2024 0.0254 0.0254 0.0254 0.0254 0.0254 -
Jan 26, 2024 0.0254 0.0254 0.0254 0.0254 0.0254 100
Jan 25, 2024 0.0150 0.0254 0.0150 0.0254 0.0254 10,303
Jan 24, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 100
Jan 23, 2024 0.0226 0.0256 0.0140 0.0256 0.0256 10,581
Jan 22, 2024 0.0300 0.0300 0.0220 0.0226 0.0226 300
Jan 19, 2024 0.0126 0.0219 0.0126 0.0219 0.0219 5,125
Jan 18, 2024 0.0225 0.0225 0.0225 0.0225 0.0225 100
Jan 17, 2024 0.0226 0.0226 0.0131 0.0212 0.0212 2,600
Jan 16, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 800
Jan 12, 2024 0.0140 0.0263 0.0125 0.0263 0.0263 14,007
Jan 11, 2024 0.0173 0.0263 0.0173 0.0263 0.0263 1,950
Jan 10, 2024 0.0330 0.0330 0.0173 0.0328 0.0328 2,300
Jan 9, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 8, 2024 0.0350 0.0350 0.0171 0.0320 0.0320 26,215
Jan 5, 2024 0.0339 0.0339 0.0339 0.0339 0.0339 100
Jan 4, 2024 0.0190 0.0339 0.0190 0.0339 0.0339 4,100
Jan 3, 2024 0.0290 0.0349 0.0290 0.0349 0.0349 17,139
Jan 2, 2024 0.0183 0.0359 0.0183 0.0359 0.0359 391
Dec 29, 2023 0.0359 0.0359 0.0359 0.0359 0.0359 296
Dec 28, 2023 0.0300 0.0399 0.0183 0.0283 0.0283 35,402
Dec 27, 2023 0.0210 0.0299 0.0182 0.0289 0.0289 113,249
Dec 26, 2023 0.0150 0.0300 0.0150 0.0299 0.0299 5,051
Dec 22, 2023 0.0150 0.0299 0.0150 0.0299 0.0299 7,201
Dec 21, 2023 0.0300 0.0300 0.0249 0.0299 0.0299 300
Dec 20, 2023 0.0211 0.0299 0.0210 0.0210 0.0210 29,793
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 18, 2023 0.0210 0.0300 0.0210 0.0300 0.0300 36,650
Dec 15, 2023 0.0280 0.0300 0.0200 0.0200 0.0200 82,933
Dec 14, 2023 0.0490 0.0490 0.0194 0.0300 0.0300 85,193
Dec 13, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 2,000
Dec 12, 2023 0.0300 0.0300 0.0299 0.0300 0.0300 2,200
Dec 11, 2023 0.0184 0.0250 0.0184 0.0250 0.0250 49,200
Dec 8, 2023 0.0206 0.0300 0.0206 0.0300 0.0300 550
Dec 7, 2023 0.0300 0.0300 0.0183 0.0300 0.0300 2,600
Dec 6, 2023 0.0196 0.0300 0.0182 0.0182 0.0182 2,600
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Dec 1, 2023 0.0280 0.0280 0.0191 0.0191 0.0191 13,100
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Nov 29, 2023 0.0171 0.0171 0.0171 0.0171 0.0171 105
Nov 28, 2023 0.0160 0.0300 0.0160 0.0300 0.0300 19,990
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 100
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 20, 2023 0.0125 0.0350 0.0125 0.0350 0.0350 1,021
Nov 17, 2023 0.0490 0.0490 0.0130 0.0350 0.0350 500
Nov 16, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 15, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 9,008
Nov 14, 2023 0.0310 0.0310 0.0290 0.0290 0.0290 26,680
Nov 13, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 39,550
Nov 10, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 104,120
Nov 9, 2023 0.0150 0.0290 0.0150 0.0290 0.0290 67,450
Nov 8, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 49,650
Nov 7, 2023 0.0290 0.0290 0.0250 0.0290 0.0290 17,785
Nov 6, 2023 0.0290 0.0290 0.0150 0.0250 0.0250 10,700
Nov 3, 2023 0.0100 0.0240 0.0100 0.0239 0.0239 43,200
Nov 2, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 100
Nov 1, 2023 0.0250 0.0260 0.0071 0.0250 0.0250 118,784
Oct 31, 2023 0.0290 0.0290 0.0250 0.0290 0.0290 22,715
Oct 30, 2023 0.0240 0.0290 0.0200 0.0285 0.0285 42,043
Oct 27, 2023 0.0200 0.0290 0.0200 0.0290 0.0290 40,934
Oct 26, 2023 0.0280 0.0290 0.0200 0.0290 0.0290 105,401
Oct 25, 2023 0.0270 0.0290 0.0270 0.0290 0.0290 123,600
Oct 24, 2023 0.0220 0.0270 0.0210 0.0270 0.0270 701
Oct 23, 2023 0.0270 0.0270 0.0250 0.0270 0.0270 20,200
Oct 20, 2023 0.0250 0.0290 0.0250 0.0290 0.0290 32,591
Oct 19, 2023 0.0290 0.0290 0.0250 0.0290 0.0290 28,209
Oct 18, 2023 0.0250 0.0285 0.0250 0.0250 0.0250 64,590
Oct 17, 2023 0.0290 0.0290 0.0250 0.0290 0.0290 40,250
Oct 16, 2023 0.0200 0.0325 0.0026 0.0325 0.0325 108,791
Oct 13, 2023 0.0262 0.0325 0.0262 0.0325 0.0325 28,568
Oct 12, 2023 0.0300 0.0325 0.0250 0.0325 0.0325 125,444
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,337
Oct 10, 2023 0.0298 0.0300 0.0200 0.0300 0.0300 122,858
Oct 9, 2023 0.0298 0.0298 0.0280 0.0298 0.0298 13,349
Oct 6, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 22,401
Oct 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,100
Oct 4, 2023 0.0150 0.0250 0.0150 0.0240 0.0240 27,700
Oct 3, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 1,000
Oct 2, 2023 0.0150 0.0240 0.0150 0.0240 0.0240 1,300
Sep 29, 2023 0.0250 0.0250 0.0069 0.0240 0.0240 255,209
Sep 28, 2023 0.0169 0.0298 0.0150 0.0270 0.0270 53,800
Sep 27, 2023 0.0150 0.0150 0.0125 0.0150 0.0150 142,944
Sep 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 25, 2023 0.0100 0.0150 0.0100 0.0150 0.0150 14,600
Sep 22, 2023 0.0150 0.0150 0.0125 0.0150 0.0150 24,750
Sep 21, 2023 0.0150 0.0150 0.0127 0.0150 0.0150 6,625
Sep 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Sep 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Sep 15, 2023 0.0127 0.0150 0.0105 0.0150 0.0150 14,327
Sep 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Sep 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Sep 11, 2023 0.0100 0.0150 0.0100 0.0125 0.0125 17,925
Sep 8, 2023 0.0100 0.0150 0.0100 0.0150 0.0150 23,920
Sep 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Sep 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Sep 5, 2023 0.0100 0.0125 0.0100 0.0125 0.0125 29,250
Sep 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 12,050
Aug 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Aug 30, 2023 0.0100 0.0150 0.0100 0.0150 0.0150 5,100
Aug 29, 2023 0.0100 0.0150 0.0100 0.0150 0.0150 625
Aug 28, 2023 0.0100 0.0150 0.0100 0.0150 0.0150 25,100
Aug 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 600
Aug 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,700
Aug 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 21, 2023 0.0150 0.0150 0.0082 0.0150 0.0150 48,511
Aug 18, 2023 0.0298 0.0298 0.0150 0.0150 0.0150 600
Aug 17, 2023 0.0240 0.0290 0.0150 0.0150 0.0150 55,439
Aug 16, 2023 0.0159 0.0200 0.0150 0.0200 0.0200 21,989
Aug 15, 2023 0.0298 0.0298 0.0150 0.0150 0.0150 17,100
Aug 14, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 82,864
Aug 11, 2023 0.0199 0.0200 0.0100 0.0150 0.0150 12,800
Aug 10, 2023 0.0140 0.0199 0.0134 0.0144 0.0144 178,600
Aug 9, 2023 0.0120 0.0120 0.0100 0.0120 0.0120 1,600
Aug 8, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 8,300
Aug 7, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 651
Aug 4, 2023 0.0298 0.0298 0.0100 0.0120 0.0120 1,700
Aug 3, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 100
Aug 2, 2023 0.0140 0.0140 0.0100 0.0120 0.0120 2,572
Aug 1, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 300
Jul 31, 2023 0.0140 0.0140 0.0100 0.0120 0.0120 11,900
Jul 28, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 27, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,200
Jul 26, 2023 0.0175 0.0175 0.0082 0.0100 0.0100 85,052
Jul 25, 2023 0.0050 0.0140 0.0050 0.0140 0.0140 625
Jul 24, 2023 0.0149 0.0149 0.0100 0.0114 0.0114 1,750
Jul 21, 2023 0.0135 0.0136 0.0135 0.0135 0.0135 106,970
Jul 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 100
Jul 19, 2023 0.0117 0.0130 0.0117 0.0130 0.0130 10,600
Jul 18, 2023 0.0117 0.0117 0.0117 0.0117 0.0117 -
Jul 17, 2023 0.0078 0.0117 0.0078 0.0117 0.0117 2,800
Jul 14, 2023 0.0117 0.0117 0.0117 0.0117 0.0117 -
Jul 13, 2023 0.0117 0.0117 0.0110 0.0117 0.0117 31,900
Jul 12, 2023 0.0120 0.0120 0.0068 0.0117 0.0117 1,374
Jul 11, 2023 0.0078 0.0117 0.0078 0.0117 0.0117 3,645
Jul 10, 2023 0.0120 0.0120 0.0068 0.0117 0.0117 18,500
Jul 7, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 100
Jul 6, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 -
Jul 5, 2023 0.0100 0.0122 0.0100 0.0122 0.0122 6,240
Jul 3, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 100
Jun 30, 2023 0.0179 0.0179 0.0077 0.0099 0.0099 40,700
Jun 29, 2023 0.0088 0.0179 0.0067 0.0094 0.0094 91,725
Jun 28, 2023 0.0062 0.0088 0.0062 0.0088 0.0088 8,800
Jun 27, 2023 0.0119 0.0125 0.0060 0.0119 0.0119 66,430
Jun 26, 2023 0.0109 0.0126 0.0060 0.0125 0.0125 63,705
Jun 23, 2023 0.0100 0.0180 0.0100 0.0125 0.0125 201,768
Jun 22, 2023 0.0115 0.0135 0.0100 0.0135 0.0135 75,615
Jun 21, 2023 0.0200 0.0200 0.0100 0.0115 0.0115 9,705
Jun 20, 2023 0.0130 0.0200 0.0050 0.0051 0.0051 565,790
Jun 16, 2023 0.0090 0.0092 0.0021 0.0021 0.0021 11,150
Jun 15, 2023 0.0092 0.0092 0.0011 0.0011 0.0011 67,266
Jun 14, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 13, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 2,785
Jun 12, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 9, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 8, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 7, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 9,000
Jun 6, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 5, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 2, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 1,000
Jun 1, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 31, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 30, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 26, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 25, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 24, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 23, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 22, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 210,000
May 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 17, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 11, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 9, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 5, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 4, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 3, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 2, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 1, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 28, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 4,984
Apr 27, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 12,513

Related Tickers

HROW Harrow, Inc.
10.53
+5.30%
 
FLGC Flora Growth Corp.
1.3600
-11.69%
 
CGC Canopy Growth Corporation
8.91
+2.41%
 
TLRY Tilray Brands, Inc.
1.7800
+1.71%