Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

BioCorRx Inc. (BICX)

0.2870
0.0000
(0.00%)
As of April 29 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.28660.28660.28660.28700.2870800
Apr 28, 20250.28700.28700.28700.28700.2870-
Apr 25, 20250.28700.28700.28700.28700.2870-
Apr 24, 20250.28700.28700.28700.28700.2870-
Apr 23, 20250.28700.28700.28700.28700.2870-
Apr 22, 20250.28700.28700.28700.28700.2870-
Apr 21, 20250.28700.28700.28700.28700.2870800
Apr 17, 20250.49000.49000.49000.49000.4900-
Apr 16, 20250.49000.49000.49000.49000.4900-
Apr 15, 20250.49000.49000.49000.49000.4900-
Apr 14, 20250.49000.49000.49000.49000.4900-
Apr 11, 20250.49000.49000.49000.49000.4900-
Apr 10, 20250.49000.49000.49000.49000.4900-
Apr 9, 20250.46000.49000.46000.49000.49005,800
Apr 8, 20250.31200.31200.31200.31200.3120-
Apr 7, 20250.35000.35200.31200.31200.31205,600
Apr 4, 20250.35000.45500.35000.35000.35005,300
Apr 3, 20250.47800.47800.47800.47800.4780-
Apr 2, 20250.47800.47800.47800.47800.4780-
Apr 1, 20250.49800.49800.45100.47800.47803,400
Mar 31, 20250.49800.49800.46100.49800.49802,400
Mar 28, 20250.37000.41300.37000.41300.413021,200
Mar 27, 20250.35000.41300.35000.35000.35009,500
Mar 26, 20250.35000.35000.35000.35000.3500100
Mar 25, 20250.35100.35100.35100.35100.3510300
Mar 24, 20250.32000.32000.32000.32000.3200-
Mar 21, 20250.32000.32000.32000.32000.3200-
Mar 20, 20250.31000.32000.31000.32000.32002,200
Mar 19, 20250.30400.30400.30400.30400.3040600
Mar 18, 20250.29200.39900.29200.39900.39902,800
Mar 17, 20250.27200.27200.27200.27200.2720200
Mar 14, 20250.30300.30300.30300.30300.3030-
Mar 13, 20250.39900.39900.30300.30300.30303,300
Mar 12, 20250.37300.37300.37300.37300.3730-
Mar 11, 20250.35300.37300.35300.37300.37302,900
Mar 10, 20250.38600.41200.25900.25900.259029,400
Mar 7, 20250.33300.38600.33300.38600.38601,500
Mar 6, 20250.30600.41300.30600.32600.326013,100
Mar 5, 20250.30600.30600.30600.30600.3060400
Mar 4, 20250.32600.32600.30600.30700.30702,600
Mar 3, 20250.32600.32600.32600.32600.3260-
Feb 28, 20250.32600.32600.32600.32600.3260-
Feb 27, 20250.32600.32600.32600.32600.3260-
Feb 26, 20250.32600.32600.32600.32600.3260-
Feb 25, 20250.32600.32600.32600.32600.3260-
Feb 24, 20250.32600.32600.32600.32600.3260-
Feb 21, 20250.32600.32600.32600.32600.3260-
Feb 20, 20250.32600.32600.32600.32600.3260200
Feb 19, 20250.41400.41400.41400.41400.4140-
Feb 18, 20250.41400.41400.41400.41400.4140-
Feb 14, 20250.41400.41400.41400.41400.4140-
Feb 13, 20250.41400.41400.41400.41400.4140-
Feb 12, 20250.41400.41400.41400.41400.4140-
Feb 11, 20250.41400.41400.41400.41400.41402,400
Feb 10, 20250.35700.35700.35700.35700.3570-
Feb 7, 20250.35700.35700.35700.35700.3570-
Feb 6, 20250.35700.35700.35700.35700.3570-
Feb 5, 20250.35700.35700.35700.35700.3570100
Feb 4, 20250.39800.39800.39800.39800.3980-
Feb 3, 20250.31500.39800.30000.39800.39805,800
Jan 31, 20250.37500.37500.35500.35900.35901,400
Jan 30, 20250.55000.55800.28600.32000.320084,200
Jan 29, 20250.52500.52500.52500.52500.5250-
Jan 28, 20250.52500.52500.52500.52500.5250-
Jan 27, 20250.52500.52500.52500.52500.5250-
Jan 24, 20250.52500.52500.52500.52500.5250-
Jan 23, 20250.61200.74300.38800.52500.5250106,000
Jan 22, 20250.47001.45000.47001.00001.000075,600
Jan 21, 20250.47000.47000.47000.47000.47002,500
Jan 17, 20250.43000.43000.43000.43000.4300-
Jan 16, 20250.43000.43000.43000.43000.4300-
Jan 15, 20250.43000.43000.43000.43000.4300-
Jan 14, 20250.38000.46800.38000.43000.43003,600
Jan 13, 20250.41000.41000.41000.41000.4100-
Jan 10, 20250.41000.41000.41000.41000.4100-
Jan 8, 20250.41000.41000.41000.41000.4100-
Jan 7, 20250.41000.41000.41000.41000.4100-
Jan 6, 20250.41000.41000.41000.41000.4100200
Jan 3, 20250.38000.38000.38000.38000.3800-
Jan 2, 20250.38000.38000.38000.38000.3800-
Dec 31, 20240.38000.38000.38000.38000.38006,600
Dec 30, 20240.38000.38000.38000.38000.38001,800
Dec 27, 20240.38000.38000.38000.38000.3800-
Dec 26, 20240.38000.38000.38000.38000.3800-
Dec 24, 20240.38000.38000.38000.38000.3800500
Dec 23, 20240.43000.43000.43000.43000.4300-
Dec 20, 20240.43000.43000.43000.43000.4300-
Dec 19, 20240.43000.43000.43000.43000.4300-
Dec 18, 20240.37000.43000.37000.43000.43004,400
Dec 17, 20240.42300.42300.42300.42300.42302,000
Dec 16, 20240.35000.38500.35000.38500.38501,800
Dec 13, 20240.50000.50000.50000.50000.5000-
Dec 12, 20240.37000.50000.37000.50000.50007,600
Dec 11, 20240.37400.37400.37400.37400.37402,500
Dec 10, 20240.30000.34600.30000.34600.346013,300
Dec 9, 20240.42000.48000.40000.48000.480011,500
Dec 6, 20240.39000.39000.39000.39000.3900-
Dec 5, 20240.39000.39000.39000.39000.3900500
Dec 4, 20240.31000.31000.31000.31000.3100300
Dec 3, 20240.36000.36000.31000.31000.31003,000
Dec 2, 20240.32100.32100.32100.32100.32101,500
Nov 29, 20240.30000.30000.30000.30000.3000-
Nov 27, 20240.30000.30000.30000.30000.3000300
Nov 26, 20240.30100.30100.30100.30100.3010-
Nov 25, 20240.30100.30100.30100.30100.3010-
Nov 22, 20240.30100.30100.30100.30100.3010300
Nov 21, 20240.36000.36000.36000.36000.3600-
Nov 20, 20240.36000.36000.36000.36000.3600-
Nov 19, 20240.36000.36000.36000.36000.3600100
Nov 18, 20240.36000.36000.36000.36000.3600-
Nov 15, 20240.36000.36000.36000.36000.36003,500
Nov 14, 20240.31000.34500.31000.34500.34501,200
Nov 13, 20240.31000.31000.31000.31000.31004,000
Nov 12, 20240.32000.32000.32000.32000.32007,700
Nov 11, 20240.31200.31200.31200.31200.3120-
Nov 8, 20240.32000.32000.31200.31200.312027,900
Nov 7, 20240.30900.30900.30900.30900.3090900
Nov 6, 20240.32000.32000.32000.32000.3200-
Nov 5, 20240.32000.32000.32000.32000.3200200
Nov 4, 20240.30000.30000.30000.30000.3000200
Nov 1, 20240.30000.30000.30000.30000.3000-
Oct 31, 20240.30000.30000.30000.30000.3000-
Oct 30, 20240.30000.30000.30000.30000.3000-
Oct 29, 20240.30000.30000.30000.30000.3000600
Oct 28, 20240.30000.30000.30000.30000.3000-
Oct 25, 20240.30000.30000.30000.30000.3000-
Oct 24, 20240.30000.30000.30000.30000.3000-
Oct 23, 20240.30000.30000.30000.30000.3000-
Oct 22, 20240.30000.30000.30000.30000.3000100
Oct 21, 20240.30000.30000.30000.30000.3000200
Oct 18, 20240.47600.47600.47600.47600.4760-
Oct 17, 20240.50000.50000.47600.47600.4760600
Oct 16, 20240.30000.30000.30000.30000.3000-
Oct 15, 20240.30000.30000.30000.30000.30001,500
Oct 14, 20240.33000.33000.33000.33000.3300-
Oct 11, 20240.33000.33000.33000.33000.33001,000
Oct 10, 20240.30000.30000.30000.30000.3000900
Oct 9, 20240.30000.30000.30000.30000.3000-
Oct 8, 20240.30000.30000.30000.30000.3000-
Oct 7, 20240.30000.30000.30000.30000.3000-
Oct 4, 20240.30000.30000.30000.30000.3000-
Oct 3, 20240.30000.30000.30000.30000.30001,800
Oct 2, 20240.32000.32000.32000.32000.3200-
Oct 1, 20240.32000.32000.32000.32000.3200-
Sep 30, 20240.32000.32000.32000.32000.3200-
Sep 27, 20240.32000.32000.32000.32000.3200200
Sep 26, 20240.32000.32000.32000.32000.3200-
Sep 25, 20240.32000.32000.32000.32000.3200100
Sep 24, 20240.32000.32000.32000.32000.3200300
Sep 23, 20240.32200.32200.32200.32200.3220-
Sep 20, 20240.30000.32200.30000.32200.32201,200
Sep 19, 20240.50000.50000.50000.50000.5000-
Sep 18, 20240.50000.50000.50000.50000.5000-
Sep 17, 20240.50000.50000.50000.50000.5000-
Sep 16, 20240.50000.50000.50000.50000.5000-
Sep 13, 20240.31000.50000.31000.50000.5000900
Sep 12, 20240.32000.32000.32000.32000.3200200
Sep 11, 20240.30000.30000.30000.30000.3000200
Sep 10, 20240.30000.30000.30000.30000.3000-
Sep 9, 20240.30000.30000.30000.30000.3000200
Sep 6, 20240.32200.32200.32200.32200.32202,700
Sep 5, 20240.30000.30000.30000.30000.3000-
Sep 4, 20240.30000.30000.30000.30000.3000-
Sep 3, 20240.30000.30000.30000.30000.3000-
Aug 30, 20240.30000.30000.30000.30000.3000-
Aug 29, 20240.30000.30000.30000.30000.3000-
Aug 28, 20240.30000.30000.30000.30000.30001,300
Aug 27, 20240.30000.30000.30000.30000.3000-
Aug 26, 20240.32700.32700.30000.30000.3000600
Aug 23, 20240.30000.30000.30000.30000.3000-
Aug 22, 20240.30000.30000.30000.30000.3000400
Aug 21, 20240.28200.28200.28200.28200.2820100
Aug 20, 20240.28200.28200.28200.28200.2820-
Aug 19, 20240.28200.28200.28200.28200.2820100
Aug 16, 20240.28200.28200.28200.28200.2820100
Aug 15, 20240.42100.42100.42100.42100.4210-
Aug 14, 20240.42100.42100.42100.42100.4210-
Aug 13, 20240.35000.42100.35000.42100.421016,000
Aug 12, 20240.30000.30000.28200.30000.30006,800
Aug 9, 20240.32000.32000.32000.32000.3200-
Aug 8, 20240.32000.32000.32000.32000.3200600
Aug 7, 20240.47000.47000.47000.47000.4700-
Aug 6, 20240.47000.47000.47000.47000.47004,000
Aug 5, 20240.53400.53400.53400.53400.5340-
Aug 2, 20240.53400.53400.53400.53400.5340-
Aug 1, 20240.53400.53400.53400.53400.5340-
Jul 31, 20240.53400.53400.53400.53400.5340-
Jul 30, 20240.53400.53400.53400.53400.5340200
Jul 29, 20240.49000.49000.49000.49000.4900400
Jul 26, 20240.52000.52000.52000.52000.5200-
Jul 25, 20240.52000.52000.52000.52000.5200-
Jul 24, 20240.52000.52000.52000.52000.5200-
Jul 23, 20240.52000.52000.52000.52000.5200-
Jul 22, 20240.52000.52000.52000.52000.5200-
Jul 19, 20240.52000.52000.52000.52000.5200-
Jul 18, 20240.52000.52000.52000.52000.5200-
Jul 17, 20240.52000.52000.52000.52000.5200-
Jul 16, 20240.52000.52000.52000.52000.5200-
Jul 15, 20240.52000.52000.52000.52000.5200-
Jul 12, 20240.52000.52000.52000.52000.5200-
Jul 11, 20240.52000.52000.52000.52000.5200100
Jul 10, 20240.52000.52000.52000.52000.5200100
Jul 9, 20240.51300.51300.47000.47000.47002,900
Jul 8, 20240.49000.49000.49000.49000.4900400
Jul 5, 20240.49000.55000.49000.55000.5500200
Jul 3, 20240.47000.47000.47000.47000.4700400
Jul 2, 20240.47000.47000.47000.47000.4700100
Jul 1, 20240.47000.47000.47000.47000.4700200
Jun 28, 20240.49000.49000.49000.49000.4900-
Jun 27, 20240.49000.49000.49000.49000.4900-
Jun 26, 20240.49000.49000.49000.49000.4900-
Jun 25, 20240.49000.49000.49000.49000.4900-
Jun 24, 20240.47000.50000.47000.49000.49007,000
Jun 21, 20240.50000.50000.50000.50000.5000-
Jun 20, 20240.50000.50000.50000.50000.5000-
Jun 18, 20240.48900.50000.48900.50000.5000500
Jun 17, 20240.48000.48000.35200.48000.4800700
Jun 14, 20240.48000.48000.48000.48000.4800-
Jun 13, 20240.48000.48000.48000.48000.4800500
Jun 12, 20240.55000.55000.45000.48000.480017,400
Jun 11, 20240.53000.53000.53000.53000.5300-
Jun 10, 20240.53000.53000.53000.53000.5300300
Jun 7, 20240.67100.70000.67100.70000.7000800
Jun 6, 20240.66000.70000.66000.70000.70003,900
Jun 5, 20240.73000.73000.73000.73000.73001,000
Jun 4, 20240.70500.70500.70500.70500.7050-
Jun 3, 20240.75000.75000.70500.70500.7050500
May 31, 20240.73000.73000.73000.73000.7300-
May 30, 20240.73000.73000.73000.73000.7300-
May 29, 20240.73000.73000.73000.73000.7300-
May 28, 20240.73000.73000.73000.73000.7300800
May 24, 20240.78000.78000.78000.78000.78001,900
May 23, 20240.81000.81000.81000.81000.8100500
May 22, 20240.80000.80000.80000.80000.8000-
May 21, 20240.80000.80000.80000.80000.8000-
May 20, 20240.80000.80000.80000.80000.8000300
May 17, 20240.78000.81000.78000.81000.81001,700
May 16, 20240.90000.90000.90000.90000.9000500
May 15, 20240.81000.81000.81000.81000.81001,000
May 14, 20240.78000.78000.78000.78000.78002,500
May 13, 20240.78000.78000.78000.78000.7800-
May 10, 20240.78000.78000.78000.78000.7800100
May 9, 20240.78000.78000.78000.78000.7800-
May 8, 20240.78000.78000.78000.78000.7800-
May 7, 20240.78000.78000.78000.78000.7800-
May 6, 20240.80000.80000.78000.78000.78001,600
May 3, 20240.78000.78000.75000.75000.7500400
May 2, 20240.75000.75000.75000.75000.75001,000
May 1, 20240.75000.75000.75000.75000.7500-
Apr 30, 20240.75000.75000.75000.75000.7500-