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

Briacell Therapeutics Corp (TSV: BCT )

N/A UNCHANGED
Last Price Updated: 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 29, 2015 0.3200 0.3300 0.3100 0.3150 168,123 -0.01(-1.56%)
May 28, 2015 0.3050 0.3200 0.3050 0.3200 108,500 +0.01(+3.23%)
May 27, 2015 0.3200 0.3400 0.3050 0.3100 478,035 +0.00(+0.00%)
May 26, 2015 0.2800 0.3250 0.2800 0.3100 189,750 +0.03(+10.71%)
May 25, 2015 0.2750 0.2850 0.2750 0.2800 95,867 +0.01(+1.82%)
May 22, 2015 0.2700 0.2750 0.2600 0.2750 100,000 +0.01(+3.77%)
May 21, 2015 0.2750 0.2850 0.2650 0.2650 105,200 -0.02(-5.36%)
May 20, 2015 0.2900 0.2900 0.2750 0.2800 210,494 +0.00(+0.00%)
May 19, 2015 0.2750 0.3200 0.2650 0.2800 558,318 +0.03(+9.80%)
May 15, 2015 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
May 14, 2015 0.2650 0.2900 0.2600 0.2700 357,700 -0.01(-1.82%)
May 13, 2015 0.2950 0.2950 0.2650 0.2750 223,894 -0.02(-6.78%)
May 12, 2015 0.3100 0.3100 0.2900 0.2950 147,000 -0.02(-4.84%)
May 11, 2015 0.3150 0.3200 0.3100 0.3100 99,000 -0.01(-1.59%)
May 08, 2015 0.3200 0.3200 0.3150 0.3150 78,769 -0.01(-3.08%)
May 07, 2015 0.3300 0.3300 0.3250 0.3250 87,790 -0.01(-2.99%)
May 06, 2015 0.3400 0.3400 0.3300 0.3350 201,300 -0.01(-2.90%)
May 05, 2015 0.3500 0.3550 0.3350 0.3450 200,710 -0.02(-5.48%)
May 04, 2015 0.3150 0.3650 0.3150 0.3650 513,500 +0.03(+10.61%)
May 01, 2015 0.3200 0.3300 0.3150 0.3300 119,200 +0.03(+8.20%)
Apr 30, 2015 0.3250 0.3250 0.2900 0.3050 247,827 -0.03(-7.58%)
Apr 29, 2015 0.3050 0.3300 0.3000 0.3300 176,220 +0.03(+10.00%)
Apr 28, 2015 0.3300 0.3350 0.3000 0.3000 365,861 -0.04(-10.45%)
Apr 27, 2015 0.3500 0.3500 0.3350 0.3350 176,292 -0.02(-5.63%)
Apr 24, 2015 0.3600 0.3700 0.3500 0.3550 146,900 +0.01(+1.43%)
Apr 23, 2015 0.3700 0.3750 0.3450 0.3500 537,439 -0.03(-6.67%)
Apr 22, 2015 0.3900 0.3950 0.3700 0.3750 1,147,184 +0.00(+0.00%)
Apr 21, 2015 0.3500 0.4050 0.3500 0.3750 1,216,183 +0.03(+10.29%)
Apr 20, 2015 0.3450 0.3550 0.3400 0.3400 380,185 +0.01(+3.03%)
Apr 17, 2015 0.3500 0.3600 0.3200 0.3300 1,150,437 -0.01(-4.35%)
Apr 16, 2015 0.3000 0.3600 0.2950 0.3450 1,182,871 +0.04(+15.00%)
Apr 15, 2015 0.2600 0.3150 0.2600 0.3000 624,307 +0.03(+11.11%)
Apr 14, 2015 0.2500 0.2700 0.2500 0.2700 176,200 +0.00(+0.00%)
Apr 13, 2015 0.2800 0.2800 0.2700 0.2700 91,300 +0.01(+3.85%)
Apr 10, 2015 0.2800 0.2800 0.2600 0.2600 106,961 -0.02(-7.14%)
Apr 09, 2015 0.2700 0.3250 0.2650 0.2800 612,905 +0.02(+7.69%)
Apr 08, 2015 0.2200 0.2600 0.2200 0.2600 458,276 +0.04(+18.18%)
Apr 07, 2015 0.2100 0.2200 0.2000 0.2200 169,230 +0.01(+4.76%)
Apr 06, 2015 0.2300 0.2300 0.2000 0.2100 188,685 -0.02(-10.64%)
Apr 02, 2015 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Apr 01, 2015 0.2400 0.2400 0.2000 0.2100 253,500 -0.02(-8.70%)
Mar 31, 2015 0.2400 0.2400 0.2200 0.2300 270,021 -0.01(-4.17%)
Mar 30, 2015 0.2200 0.2400 0.2000 0.2400 429,973 +0.02(+9.09%)
Mar 27, 2015 0.1850 0.2200 0.1750 0.2200 570,919 +0.04(+22.22%)
Mar 26, 2015 0.1850 0.1850 0.1800 0.1800 25,000 +0.00(+0.00%)
Mar 25, 2015 0.1650 0.1850 0.1650 0.1800 241,059 +0.02(+12.50%)
Mar 24, 2015 0.1650 0.1750 0.1600 0.1600 332,729 -0.01(-3.03%)
Mar 23, 2015 0.1800 0.1900 0.1600 0.1650 238,344 -0.01(-2.94%)
Mar 20, 2015 0.1700 0.1700 0.1700 0.1700 42,730 -0.01(-5.56%)
Mar 19, 2015 0.1750 0.1800 0.1700 0.1800 16,000 +0.01(+2.86%)
Mar 18, 2015 0.1650 0.1750 0.1650 0.1750 37,230 +0.01(+9.37%)
Mar 17, 2015 0.1550 0.1600 0.1550 0.1600 172,230 +0.01(+3.23%)
Mar 16, 2015 0.1600 0.1600 0.1550 0.1550 69,000 -0.01(-6.06%)
Mar 13, 2015 0.1650 0.1700 0.1600 0.1650 106,930 -0.01(-2.94%)
Mar 12, 2015 0.1650 0.1700 0.1650 0.1700 35,000 +0.00(+0.00%)
Mar 11, 2015 0.1700 0.1700 0.1700 0.1700 22,000 +0.01(+6.25%)
Mar 10, 2015 0.1700 0.1850 0.1600 0.1600 192,038 +0.01(+3.23%)
Mar 09, 2015 0.1600 0.1600 0.1550 0.1550 25,000 -0.02(-8.82%)
Mar 06, 2015 0.1700 0.1700 0.1700 0.1700 9,300 +0.00(+0.00%)
Mar 05, 2015 0.1700 0.1700 0.1700 0.1700 20,007 -0.01(-5.56%)
Mar 04, 2015 0.1850 0.1900 0.1800 16,230 -0.01(-5.26%)
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.