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

Briacell Therapeutics Corp (OP: BCTXF )

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, 2020 7.270 7.280 7.240 7.240 1,200 -0.27(-3.64%)
May 28, 2020 7.513 7.513 7.513 7.513 399 +0.65(+9.53%)
May 27, 2020 7.055 7.055 6.860 6.860 1,111 -0.35(-4.85%)
May 26, 2020 7.246 7.246 6.960 7.210 548 +0.36(+5.20%)
May 22, 2020 6.900 6.929 6.853 6.853 600 +0.57(+9.13%)
May 21, 2020 6.280 6.280 6.280 6.280 700 -0.72(-10.29%)
May 20, 2020 7.000 7.000 7.000 7.000 304 +0.16(+2.33%)
May 19, 2020 6.300 6.841 6.300 6.841 658 +0.54(+8.58%)
May 18, 2020 6.300 6.300 6.300 6.300 175 +0.05(+0.78%)
May 15, 2020 6.252 6.252 6.252 2 +0.00(+0.00%)
May 14, 2020 6.250 6.300 6.250 6.252 737 -0.07(-1.18%)
May 13, 2020 6.326 6.326 6.326 121 +0.00(+0.00%)
May 11, 2020 6.326 6.326 6.326 0 -0.80(-11.27%)
May 08, 2020 7.150 7.150 7.130 7.130 200 -0.41(-5.44%)
May 07, 2020 7.540 7.540 7.540 4 +0.00(+0.00%)
May 05, 2020 7.540 7.540 7.540 0 -0.26(-3.34%)
May 04, 2020 7.808 7.808 7.801 7.801 217 -0.20(-2.51%)
May 01, 2020 8.002 8.002 8.002 80 +0.00(+0.00%)
Apr 30, 2020 8.002 8.002 8.002 182 +0.00(+0.00%)
Apr 29, 2020 7.960 8.002 7.960 8.002 300 -0.50(-5.87%)
Apr 28, 2020 8.501 8.501 8.501 100 +0.00(+0.00%)
Apr 27, 2020 8.501 8.501 8.501 8.501 100 +0.22(+2.62%)
Apr 24, 2020 8.283 8.283 8.283 8.283 200 -0.02(-0.20%)
Apr 23, 2020 8.305 8.305 8.300 8.300 275 +0.00(+0.00%)
Apr 22, 2020 8.300 8.300 8.300 8.300 100 -0.54(-6.11%)
Apr 21, 2020 8.841 8.841 8.841 43 +0.00(+0.00%)
Apr 20, 2020 8.570 9.220 8.521 8.841 2,001 -0.83(-8.58%)
Apr 17, 2020 9.670 9.670 9.670 10 +0.00(+0.00%)
Apr 16, 2020 9.670 9.670 9.670 39 +0.00(+0.00%)
Apr 15, 2020 9.949 9.949 9.670 9.670 748 -0.41(-4.07%)
Apr 14, 2020 9.350 12.95 9.350 10.08 5,336 +2.27(+29.07%)
Apr 13, 2020 7.810 7.810 7.810 46 +0.00(+0.00%)
Apr 09, 2020 7.800 7.860 7.800 7.810 500 +0.01(+0.13%)
Apr 08, 2020 7.840 7.840 7.800 7.800 400 +0.80(+11.43%)
Apr 07, 2020 7.000 7.000 7.000 31 +0.00(+0.00%)
Apr 03, 2020 7.000 7.000 7.000 0 +0.98(+16.28%)
Apr 02, 2020 6.997 6.997 6.020 6.020 517 -0.99(-14.12%)
Apr 01, 2020 7.010 7.010 7.010 7.010 314 -0.67(-8.72%)
Mar 31, 2020 8.000 8.000 7.680 7.680 431 -0.01(-0.18%)
Mar 30, 2020 7.694 7.694 7.694 7.694 171 -0.05(-0.59%)
Mar 27, 2020 7.740 7.740 7.740 1 +0.00(+0.00%)
Mar 26, 2020 7.024 7.740 7.000 7.740 2,243 +1.94(+33.45%)
Mar 25, 2020 5.990 5.990 5.750 5.800 1,046 -1.16(-16.67%)
Mar 23, 2020 6.960 6.960 6.960 0 +0.00(+0.00%)
Mar 20, 2020 6.960 6.960 6.960 6.960 500 -0.53(-7.08%)
Mar 19, 2020 7.520 7.540 7.490 7.490 545 -0.87(-10.37%)
Mar 18, 2020 8.357 8.357 8.357 8.357 1,026 +0.73(+9.59%)
Mar 17, 2020 7.750 7.770 7.625 7.625 329 -1.94(-20.24%)
Mar 16, 2020 9.560 9.560 9.560 70 +0.00(+0.00%)
Mar 12, 2020 9.560 9.560 9.560 0 -3.45(-26.52%)
Mar 11, 2020 13.01 13.01 13.01 230 +0.00(+0.00%)
Mar 10, 2020 13.01 13.01 13.01 13.01 210 -0.94(-6.74%)
Mar 09, 2020 13.27 13.98 13.27 13.95 440 -1.34(-8.76%)
Mar 06, 2020 15.29 15.29 15.29 30 +0.00(+0.00%)
Mar 05, 2020 15.29 15.29 15.29 120 +0.00(+0.00%)
Mar 03, 2020 15.29 15.29 15.29 0 -0.01(-0.05%)
Mar 02, 2020 15.69 15.69 15.29 15.30 810 -2.20(-12.59%)
Feb 27, 2020 17.50 17.50 17.50 0 +1.01(+6.12%)
Feb 26, 2020 16.49 16.49 16.49 16.49 1,000 -0.20(-1.21%)
Feb 25, 2020 16.69 16.69 16.69 16.69 108 -0.81(-4.62%)
Feb 24, 2020 17.50 17.50 17.50 17.50 203 +0.11(+0.63%)
Feb 21, 2020 16.82 18.16 16.82 17.39 1,600 -0.61(-3.39%)
Feb 19, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 18, 2020 17.49 18.00 17.49 18.00 924 -0.22(-1.21%)
Feb 14, 2020 18.22 18.22 18.22 18.22 200 -1.03(-5.35%)
Feb 13, 2020 19.25 19.25 19.25 15 +0.00(+0.00%)
Feb 11, 2020 19.25 19.25 19.25 0 +0.00(+0.00%)
Feb 10, 2020 19.25 19.25 19.25 19.25 326 +0.44(+2.36%)
Feb 07, 2020 18.81 18.81 18.81 18.81 1,200 -1.14(-5.73%)
Feb 06, 2020 19.95 19.95 19.95 113 +0.00(+0.00%)
Feb 04, 2020 19.95 19.95 19.95 0 +1.00(+5.28%)
Feb 03, 2020 18.53 19.20 18.53 18.95 1,203 +0.59(+3.23%)
Jan 31, 2020 17.40 18.36 17.40 18.36 1,000 +0.93(+5.32%)
Jan 30, 2020 14.00 17.44 14.00 17.43 3,502 +17.40(+53039.94%)
Jan 29, 2020 0.0328 0.0328 0.0328 32 +0.00(+0.00%)
Dec 31, 2019 0.0328 0.0328 0.0328 0 +0.00(+14.69%)
Dec 30, 2019 0.0310 0.0310 0.0286 0.0286 34,500 -0.00(-12.00%)
Dec 27, 2019 0.0360 0.0360 0.0306 0.0325 9,200 -0.00(-9.72%)
Dec 26, 2019 0.0360 0.0360 0.0330 0.0360 32,900 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0529 0.0280 0.0360 1,016,900 -0.01(-16.08%)
Dec 19, 2019 0.0429 0.0429 0.0429 0 +0.00(+5.41%)
Dec 18, 2019 0.0400 0.0407 0.0330 0.0407 244,000 +0.00(+1.75%)
Dec 17, 2019 0.0360 0.0425 0.0360 0.0400 423,700 -0.00(-11.11%)
Dec 16, 2019 0.0440 0.0450 0.0383 0.0450 603,535 +0.00(+4.65%)
Dec 13, 2019 0.0480 0.0480 0.0391 0.0430 218,000 +0.00(+8.59%)
Dec 12, 2019 0.0455 0.0455 0.0376 0.0396 129,900 +0.00(+13.14%)
Dec 11, 2019 0.0367 0.0367 0.0350 0.0350 11,100 -0.00(-2.78%)
Dec 10, 2019 0.0350 0.0390 0.0350 0.0360 248,357 +0.00(+9.09%)
Dec 09, 2019 0.0330 0.0330 0.0330 0.0330 100,000 +0.00(+3.13%)
Dec 06, 2019 0.0327 0.0327 0.0320 0.0320 35,000 -0.00(-3.03%)
Dec 05, 2019 0.0330 0.0350 0.0290 0.0330 96,000 +0.00(+0.30%)
Dec 04, 2019 0.0329 0.0329 0.0329 0.0329 300 +0.00(+9.67%)
Dec 03, 2019 0.0330 0.0358 0.0300 0.0300 226,000 -0.01(-15.97%)
Dec 02, 2019 0.0328 0.0357 0.0238 0.0357 36,705 -0.00(-0.28%)
Nov 29, 2019 0.0358 0.0358 0.0358 0.0358 146,200 +0.00(+1.99%)
Nov 27, 2019 0.0285 0.0359 0.0238 0.0351 138,000 +0.00(+0.29%)
Nov 26, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Nov 25, 2019 0.0388 0.0388 0.0300 0.0300 8,500 -0.01(-17.81%)
Nov 18, 2019 0.0365 0.0365 0.0365 0 -0.00(-3.44%)
Nov 15, 2019 0.0378 0.0378 0.0378 0.0378 300 -0.00(-3.08%)
Nov 14, 2019 0.0329 0.0390 0.0315 0.0390 180,919 -0.00(-4.88%)
Nov 13, 2019 0.0455 0.0455 0.0410 0.0410 3,918 -0.00(-5.96%)
Nov 12, 2019 0.0400 0.0436 0.0400 0.0436 52,070 +0.01(+17.84%)
Nov 11, 2019 0.0369 0.0370 0.0369 0.0370 30,000 -0.00(-7.50%)
Nov 08, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+8.40%)
Nov 07, 2019 0.0400 0.0400 0.0369 0.0369 11,850 +0.00(+0.00%)
Nov 06, 2019 0.0399 0.0399 0.0369 0.0369 22,000 -0.00(-7.75%)
Nov 05, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-8.47%)
Nov 04, 2019 0.0437 0.0437 0.0437 0.0437 10,000 +0.00(+1.39%)
Oct 31, 2019 0.0431 0.0431 0.0431 0 -0.00(-1.37%)
Oct 30, 2019 0.0432 0.0437 0.0432 0.0437 23,250 +0.00(+0.00%)
Oct 29, 2019 0.0420 0.0437 0.0420 0.0437 20,000 +0.00(+4.30%)
Oct 28, 2019 0.0402 0.0419 0.0402 0.0419 89,041 +0.00(+2.70%)
Oct 25, 2019 0.0368 0.0418 0.0368 0.0408 34,500 +0.00(+2.00%)
Oct 24, 2019 0.0400 0.0400 0.0400 0.0400 18,200 +0.00(+12.99%)
Oct 23, 2019 0.0360 0.0360 0.0321 0.0354 91,000 +0.01(+18.00%)
Oct 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 14, 2019 0.0365 0.0365 0.0300 0.0300 23,814 -0.00(-9.09%)
Oct 11, 2019 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+0.00%)
Oct 10, 2019 0.0350 0.0386 0.0330 0.0330 47,000 -0.00(-12.00%)
Oct 09, 2019 0.0375 0.0390 0.0340 0.0375 89,500 -0.01(-16.67%)
Oct 08, 2019 0.0327 0.0450 0.0327 0.0450 52,700 -0.00(-0.66%)
Oct 07, 2019 0.0480 0.0480 0.0379 0.0453 15,095 -0.00(-4.63%)
Oct 03, 2019 0.0475 0.0475 0.0475 0 +0.01(+21.79%)
Oct 02, 2019 0.0390 0.0390 0.0390 0.0390 18,029 -0.01(-22.00%)
Oct 01, 2019 0.0527 0.0527 0.0500 0.0500 11,464 +0.00(+10.86%)
Sep 30, 2019 0.0451 0.0451 0.0451 0.0451 5,320 -0.00(-9.80%)
Sep 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 25, 2019 0.0527 0.0527 0.0401 0.0500 154,300 +0.00(+0.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0.0500 1,791 +0.00(+10.13%)
Sep 23, 2019 0.0459 0.0492 0.0454 0.0454 27,153 -0.01(-17.45%)
Sep 20, 2019 0.0600 0.0600 0.0475 0.0550 252,500 -0.01(-11.86%)
Sep 19, 2019 0.0681 0.0800 0.0510 0.0624 391,475 +0.01(+29.73%)
Sep 17, 2019 0.0481 0.0481 0.0481 0 -0.01(-10.09%)
Sep 16, 2019 0.0500 0.0559 0.0500 0.0535 313,750 +0.00(+9.86%)
Sep 13, 2019 0.0455 0.0509 0.0455 0.0487 5,700 +0.01(+24.55%)
Sep 11, 2019 0.0391 0.0391 0.0391 0 -0.01(-21.80%)
Sep 10, 2019 0.0470 0.0500 0.0457 0.0500 207,000 +0.00(+7.53%)
Sep 04, 2019 0.0465 0.0465 0.0465 0 -0.00(-7.00%)
Sep 03, 2019 0.0510 0.0510 0.0500 0.0500 62,375 +0.00(+0.20%)
Aug 30, 2019 0.0480 0.0499 0.0480 0.0499 3,500 +0.00(+8.48%)
Aug 29, 2019 0.0500 0.0515 0.0460 0.0460 7,950 +0.01(+14.71%)
Aug 27, 2019 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
Aug 20, 2019 0.0400 0.0400 0.0400 0 -0.01(-15.97%)
Aug 19, 2019 0.0510 0.0510 0.0476 0.0476 6,000 +0.01(+19.00%)
Aug 16, 2019 0.0462 0.0462 0.0400 0.0400 14,800 -0.01(-22.78%)
Aug 13, 2019 0.0518 0.0518 0.0518 0 +0.01(+20.47%)
Aug 12, 2019 0.0430 0.0430 0.0430 0.0430 3,500 -0.00(-0.69%)
Aug 09, 2019 0.0433 0.0433 0.0433 0.0433 1,500 -0.00(-2.04%)
Aug 08, 2019 0.0442 0.0442 0.0442 0.0442 25,000 -0.01(-17.69%)
Aug 07, 2019 0.0568 0.0568 0.0537 0.0537 3,206 -0.00(-5.29%)
Aug 06, 2019 0.0567 0.0567 0.0567 0.0567 500 +0.02(+38.29%)
Aug 02, 2019 0.0410 0.0410 0.0410 0.0410 500 -0.01(-14.58%)
Jul 31, 2019 0.0480 0.0480 0.0480 0 -0.01(-13.98%)
Jul 30, 2019 0.0583 0.0583 0.0558 0.0558 86,913 +0.00(+0.00%)
Jul 29, 2019 0.0571 0.0571 0.0515 0.0558 10,500 -0.00(-7.77%)
Jul 25, 2019 0.0605 0.0605 0.0605 0 +0.00(+8.04%)
Jul 24, 2019 0.0582 0.0582 0.0560 0.0560 11,000 -0.00(-0.88%)
Jul 23, 2019 0.0628 0.0628 0.0565 0.0565 31,370 -0.00(-5.83%)
Jul 19, 2019 0.0600 0.0600 0.0600 0 +0.01(+14.29%)
Jul 18, 2019 0.0590 0.0596 0.0525 0.0525 86,000 -0.00(-6.91%)
Jul 17, 2019 0.0564 0.0564 0.0564 0.0564 1,500 +0.00(+0.53%)
Jul 16, 2019 0.0518 0.0561 0.0518 0.0561 14,898 +0.00(+2.37%)
Jul 15, 2019 0.0550 0.0587 0.0548 0.0548 160,520 -0.00(-0.36%)
Jul 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+5.57%)
Jul 10, 2019 0.0521 0.0521 0.0521 0.0521 5,000 -0.01(-21.06%)
Jul 09, 2019 0.0660 0.0660 0.0660 0.0660 805 +0.00(+1.54%)
Jul 05, 2019 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Jul 02, 2019 0.0680 0.0680 0.0680 0 +0.01(+21.43%)
Jul 01, 2019 0.0600 0.0600 0.0560 0.0560 6,909 -0.01(-16.91%)
Jun 27, 2019 0.0674 0.0674 0.0674 0 -0.00(-3.71%)
Jun 26, 2019 0.0700 0.0700 0.0700 0.0700 3,014 +0.01(+13.09%)
Jun 25, 2019 0.0619 0.0619 0.0619 0.0619 3,387 -0.00(-4.18%)
Jun 24, 2019 0.0660 0.0660 0.0646 0.0646 9,114 +0.00(+2.38%)
Jun 21, 2019 0.0631 0.0631 0.0631 0.0631 2,000 -0.00(-0.94%)
Jun 20, 2019 0.0590 0.0637 0.0590 0.0637 50,600 -0.00(-3.78%)
Jun 19, 2019 0.0662 0.0662 0.0662 0.0662 30,000 -0.00(-1.78%)
Jun 18, 2019 0.0730 0.0730 0.0674 0.0674 23,967 -0.01(-7.67%)
Jun 17, 2019 0.0730 0.0730 0.0730 0.0730 5,955 +0.00(+3.25%)
Jun 14, 2019 0.0660 0.0707 0.0660 0.0707 3,000 +0.00(+7.12%)
Jun 13, 2019 0.0660 0.0660 0.0660 0.0660 10,000 +0.00(+1.69%)
Jun 12, 2019 0.0651 0.0680 0.0649 0.0649 5,288 -0.00(-5.94%)
Jun 11, 2019 0.0750 0.0750 0.0690 0.0690 2,571 -0.00(-4.17%)
Jun 07, 2019 0.0720 0.0720 0.0720 0 +0.00(+3.45%)
Jun 06, 2019 0.0696 0.0696 0.0696 0.0696 3,000 +0.00(+0.00%)
Jun 05, 2019 0.0696 0.0696 0.0696 0.0696 4,082 -0.00(-5.18%)
Jun 04, 2019 0.0765 0.0765 0.0620 0.0734 4,142 -0.00(-3.42%)
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.