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 31, 2016 0.1800 0.1850 0.1800 0.1850 10,800 +0.01(+5.71%)
May 30, 2016 0.1700 0.1800 0.1650 0.1750 87,740 +0.00(+2.94%)
May 27, 2016 0.1800 0.1800 0.1700 0.1700 66,625 -0.00(-2.86%)
May 26, 2016 0.1800 0.1850 0.1750 0.1750 147,500 -0.01(-2.78%)
May 25, 2016 0.1900 0.1950 0.1800 0.1800 42,490 -0.02(-10.00%)
May 24, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.02(+8.11%)
May 20, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 19, 2016 0.1800 0.2000 0.1800 0.2000 113,220 +0.02(+8.11%)
May 18, 2016 0.1750 0.1850 0.1750 0.1850 8,054 +0.01(+2.78%)
May 17, 2016 0.1750 0.1800 0.1750 0.1800 68,900 +0.00(+0.00%)
May 16, 2016 0.1750 0.1800 0.1750 0.1800 31,000 +0.00(+0.00%)
May 13, 2016 0.1800 0.1800 0.1750 0.1800 24,000 +0.00(+0.00%)
May 12, 2016 0.1900 0.1950 0.1800 0.1800 165,100 -0.02(-7.69%)
May 11, 2016 0.1850 0.1950 0.1800 0.1950 69,100 +0.01(+2.63%)
May 10, 2016 0.1850 0.1900 0.1850 0.1900 44,600 +0.00(+0.00%)
May 09, 2016 0.1900 0.2000 0.1850 0.1900 256,500 +0.00(+0.00%)
May 06, 2016 0.2050 0.2050 0.1900 0.1900 108,764 -0.01(-5.00%)
May 05, 2016 0.2050 0.2150 0.2000 0.2000 148,800 -0.01(-6.98%)
May 04, 2016 0.2050 0.2150 0.2000 0.2150 9,000 +0.02(+10.26%)
May 03, 2016 0.2200 0.2200 0.1950 0.1950 164,950 -0.02(-9.30%)
May 02, 2016 0.2000 0.2200 0.2000 0.2150 193,700 +0.01(+7.50%)
Apr 29, 2016 0.2050 0.2100 0.2000 0.2000 39,976 +0.00(+0.00%)
Apr 28, 2016 0.2000 0.2050 0.1950 0.2000 38,450 +0.00(+0.00%)
Apr 27, 2016 0.2050 0.2050 0.1950 0.2000 281,650 +0.00(+0.00%)
Apr 26, 2016 0.2100 0.2100 0.2000 0.2000 399,800 -0.00(-2.44%)
Apr 25, 2016 0.2200 0.2200 0.2050 0.2050 154,450 -0.01(-4.65%)
Apr 22, 2016 0.2350 0.2650 0.2150 0.2150 1,459,303 +0.02(+10.26%)
Apr 21, 2016 0.2000 0.2000 0.1850 0.1950 61,690 +0.00(+0.00%)
Apr 20, 2016 0.1800 0.1950 0.1750 0.1950 68,000 +0.01(+2.63%)
Apr 19, 2016 0.1950 0.1950 0.1850 0.1900 304,000 -0.01(-2.56%)
Apr 18, 2016 0.2050 0.2100 0.1900 0.1950 590,400 -0.01(-4.88%)
Apr 15, 2016 0.2300 0.2300 0.2000 0.2050 757,484 -0.03(-10.87%)
Apr 14, 2016 0.2400 0.2450 0.2200 0.2300 201,549 +0.00(+0.00%)
Apr 13, 2016 0.2500 0.2500 0.2300 0.2300 135,500 -0.01(-6.12%)
Apr 12, 2016 0.2400 0.2800 0.2350 0.2450 1,012,741 +0.01(+2.08%)
Apr 11, 2016 0.2200 0.2400 0.2150 0.2400 220,200 +0.02(+11.63%)
Apr 08, 2016 0.2200 0.2300 0.2100 0.2150 359,700 -0.02(-6.52%)
Apr 07, 2016 0.2300 0.2300 0.2200 0.2300 137,340 +0.00(+0.00%)
Apr 06, 2016 0.2350 0.2350 0.2000 0.2300 524,100 -0.00(-2.13%)
Apr 05, 2016 0.2300 0.2800 0.2300 0.2350 1,585,577 +0.00(+2.17%)
Apr 04, 2016 0.2550 0.2650 0.2200 0.2300 751,213 -0.02(-8.00%)
Apr 01, 2016 0.2850 0.2850 0.2500 0.2500 921,236 -0.03(-10.71%)
Mar 31, 2016 0.2700 0.3000 0.2550 0.2800 2,346,605 +0.02(+5.66%)
Mar 30, 2016 0.3300 0.3550 0.2550 0.2650 6,739,515 -0.09(-26.39%)
Mar 29, 2016 0.1450 0.4700 0.1450 0.3600 17,161,936 +0.23(+176.92%)
Mar 28, 2016 0.1300 0.1400 0.1250 0.1300 154,100 -0.01(-7.14%)
Mar 24, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 23, 2016 0.1300 0.1300 0.1300 0.1300 22,792 +0.00(+0.00%)
Mar 22, 2016 0.1600 0.1600 0.1300 0.1300 109,300 -0.02(-13.33%)
Mar 18, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 17, 2016 0.1500 0.1500 0.1500 0.1500 106,100 -0.01(-3.23%)
Mar 15, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 14, 2016 0.1650 0.1650 0.1500 0.1500 1,185,500 -0.02(-11.76%)
Mar 11, 2016 0.1700 0.1900 0.1700 0.1700 16,955 -0.01(-8.11%)
Mar 10, 2016 0.1850 0.1850 0.1850 0.1850 47,769 +0.00(+0.00%)
Mar 09, 2016 0.1850 0.1850 0.1850 0.1850 1,300 +0.00(+0.00%)
Mar 08, 2016 0.1900 0.2250 0.1850 0.1850 190,200 +0.00(+0.00%)
Mar 07, 2016 0.1800 0.2000 0.1800 0.1850 148,300 +0.01(+5.71%)
Mar 04, 2016 0.1700 0.1700 0.1750 30,500 +0.00(+2.94%)
Mar 03, 2016 0.1650 0.1700 0.1650 0.1700 105,000 -0.00(-2.86%)
Mar 02, 2016 0.1600 0.1750 0.1600 0.1750 231,000 +0.02(+16.67%)
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.