Dark

BCTXF
Briacell Therapeutics Corp. Common Shares
stock OTC

Inactive

Feb 23, 2021

5.95USD-1.315%(-0.08)2,095

Pre-market

0.00USD-100.000%(-6.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-23	6.0180	6.0180	5.9500	5.9500	-1.315%	2,095	0.000%
2021-02-22	6.2000	6.3492	6.0293	6.0293	-2.266%	2,571	-1.315%
2021-02-19	5.5900	6.1691	5.5900	6.1691	+15.526%	554	-3.552%
2021-02-18	5.5500	5.5500	5.1400	5.3400	-2.377%	1,803	+11.423%
2021-02-17	5.2300	5.4700	4.9405	5.4700	+4.789%	3,585	+8.775%
2021-02-16	4.8900	5.2841	4.8900	5.2200	+8.795%	4,389	+13.985%
2021-02-12	4.7069	4.7980	4.7069	4.7980	+6.622%	5,672	+24.010%
2021-02-11	4.3300	4.5000	4.2700	4.5000	+3.926%	3,962	+32.222%
2021-02-09	4.3900	4.3900	4.3300	4.3300	+8.459%	1,002	+37.413%
2021-02-08	4.0500	4.0707	3.9923	3.9923	-0.935%	462	+49.037%
2021-02-05	4.1901	4.1901	4.0300	4.0300	-13.704%	1,500	+47.643%
2021-02-03	4.2900	4.6700	4.2900	4.6700	+20.296%	2,199	+27.409%
2021-02-01	3.6700	3.8900	3.5100	3.8821	-18.272%	3,254	+53.268%
2021-01-28	4.7500	4.7500	4.7500	4.7500	-7.588%	142	+25.263%
2021-01-27	5.1464	5.1500	5.1400	5.1400	-0.772%	420	+15.759%
2021-01-20	5.2620	5.2620	5.1800	5.1800	-5.818%	2,300	+14.865%
2021-01-19	5.5000	5.5000	5.5000	5.5000	-0.181%	245	+8.182%
2021-01-15	5.5100	5.5100	5.5100	5.5100	+1.473%	866	+7.985%
2021-01-12	6.0536	6.0536	5.4300	5.4300	+4.129%	1,668	+9.576%
2021-01-11	5.2147	5.2147	5.2147	5.2147	-11.747%	100	+14.101%
2021-01-07	5.5000	5.9088	5.5000	5.9088	+22.803%	2,070	+0.697%
2021-01-05	4.4390	4.8124	4.4390	4.8116	+15.386%	1,118	+23.659%
2020-12-31	4.2151	4.5000	4.1200	4.1700	+2.081%	645	+42.686%
2020-12-29	4.4558	4.7800	4.0850	4.0850	-23.502%	1,033	+45.655%
2020-12-28	5.3400	5.3400	5.3400	5.3400	+28.830%	627	+11.423%
2020-12-23	3.9362	4.2095	3.9362	4.1450	+19.041%	1,920	+43.546%
2020-12-22	3.4820	3.4820	3.4820	3.4820	-9.403%	150	+70.879%
2020-12-17	3.8400	3.8434	3.8400	3.8434	-9.155%	521	+54.811%
2020-12-16	4.7100	4.7100	4.2307	4.2307	-2.180%	1,198	+40.639%
2020-12-15	3.5700	4.3300	3.5700	4.3250	+18.819%	1,414	+37.572%
2020-12-14	3.6900	3.9300	3.5235	3.6400	-3.448%	2,337	+63.462%
2020-12-11	4.1033	4.1033	3.5100	3.7700	-13.134%	4,277	+57.825%
2020-12-10	3.8100	4.3400	3.8100	4.3400	+13.911%	6,729	+37.097%
2020-12-08	3.7761	3.8100	3.7600	3.8100	+8.220%	580	+56.168%
2020-12-07	3.7200	3.7200	3.5206	3.5206	-6.862%	740	+69.005%
2020-12-04	4.0000	4.0000	3.7800	3.7800	-1.362%	307	+57.407%
2020-12-03	3.8322	3.8322	3.8322	3.8322	-6.532%	1,000	+55.263%
2020-12-02	4.0900	4.1100	4.0900	4.1000	+6.218%	1,070	+45.122%
2020-12-01	3.8600	3.8600	3.8600	3.8600	+4.590%	260	+54.145%
2020-11-30	3.7705	3.7705	3.6906	3.6906	-4.339%	1,071	+61.220%
2020-11-20	3.8900	3.8900	3.8580	3.8580	-3.308%	1,666	+54.225%
2020-11-11	3.9704	3.9900	3.9704	3.9900	-5.226%	800	+49.123%
2020-11-05	4.2000	4.2100	4.2000	4.2100	+2.683%	1,442	+41.330%
2020-11-04	4.1000	4.2500	4.1000	4.1000	+8.898%	2,361	+45.122%
2020-11-02	3.7700	3.7700	3.7650	3.7650	-8.171%	460	+58.035%
2020-10-28	3.7500	4.1000	3.7500	4.1000	-0.707%	430	+45.122%
2020-10-27	3.9753	4.1300	3.9445	4.1292	+7.812%	3,546	+44.096%
2020-10-26	3.7500	3.8300	3.7500	3.8300	+0.949%	416	+55.352%
2020-10-23	3.7940	3.7940	3.7940	3.7940	-0.810%	151	+56.827%
2020-10-22	3.8250	3.8250	3.8250	3.8250	-8.491%	100	+55.556%
2020-10-19	4.1799	4.1799	4.1799	4.1799	+10.623%	200	+42.348%
2020-10-16	4.1780	4.1780	3.7785	3.7785	+16.262%	352	+57.470%
2020-10-12	3.2500	3.2500	3.2500	3.2500	-24.627%	200	+83.077%
2020-09-25	4.3200	4.3200	4.3119	4.3119	+0.277%	600	+37.990%
2020-09-24	4.3000	4.3000	4.3000	4.3000	-4.572%	916	+38.372%
2020-09-22	4.5060	4.5060	4.5060	4.5060	-0.495%	387	+32.046%
2020-09-18	4.5400	4.5400	4.5284	4.5284	+2.221%	500	+31.393%
2020-09-17	4.4300	4.4300	4.4300	4.4300	-8.471%	398	+34.312%
2020-09-15	4.6800	4.8400	4.6800	4.8400	+7.556%	550	+22.934%
2020-09-14	4.5000	4.5000	4.5000	4.5000	-3.017%	165	+32.222%
2020-09-11	4.6400	4.6400	4.6400	4.6400	-3.333%	500	+28.233%
2020-09-08	4.7100	4.8000	4.7100	4.8000	-3.226%	1,207	+23.958%
2020-09-04	4.9600	4.9600	4.9600	4.9600	-11.901%	100	+19.960%
2020-08-31	5.6300	5.6300	5.6300	5.6300	-2.931%	200	+5.684%
2020-08-27	5.8000	5.8000	5.8000	5.8000	+6.142%	400	+2.586%
2020-08-26	5.4644	5.4644	5.4644	5.4644	-0.647%	499	+8.887%
2020-08-25	5.5000	5.5000	5.5000	5.5000	+0.683%	500	+8.182%
2020-08-14	5.4600	5.4627	5.4600	5.4627	-3.315%	1,050	+8.920%
2020-08-11	6.2000	6.2000	5.6500	5.6500	-14.181%	1,283	+5.310%
2020-08-10	6.5836	6.5836	6.5836	6.5836	-9.192%	110	-9.624%
2020-08-04	7.1247	7.2500	7.1236	7.2500	+0.760%	2,000	-17.931%
2020-07-29	7.1953	7.1953	7.1953	7.1953	+16.997%	701	-17.307%
2020-07-28	4.9500	7.3100	4.9500	6.1500	+36.667%	7,874	-3.252%
2020-07-27	4.4500	4.5000	4.2100	4.5000	+3.508%	1,250	+32.222%
2020-07-24	4.3475	4.3475	4.3475	4.3475	-4.660%	325	+36.860%
2020-07-22	4.3000	4.5600	4.3000	4.5600	-8.065%	644	+30.482%
2020-07-21	4.9600	4.9600	4.9600	4.9600	+14.023%	100	+19.960%
2020-07-20	4.4300	4.4300	4.3500	4.3500	-14.873%	3,200	+36.782%
2020-07-17	4.2800	5.1100	4.2800	5.1100	+25.862%	4,825	+16.438%
2020-07-16	4.2100	4.2100	4.0600	4.0600	-4.471%	299	+46.552%
2020-07-15	4.6450	4.6450	4.2500	4.2500	-9.766%	325	+40.000%
2020-07-14	4.5200	4.7100	4.5200	4.7100	+9.028%	400	+26.327%
2020-07-13	4.3900	4.3900	4.3200	4.3200	-12.016%	205	+37.731%
2020-07-09	4.9100	4.9100	4.9100	4.9100	+1.050%	100	+21.181%
2020-07-08	4.8590	4.8590	4.8590	4.8590	+6.791%	200	+22.453%
2020-07-07	4.5500	4.5500	4.5500	4.5500	0.000%	1,100	+30.769%
2020-07-02	4.5500	4.5500	4.5500	4.5500	+10.976%	250	+30.769%
2020-07-01	4.5000	4.5000	4.1000	4.1000	-15.551%	1,896	+45.122%
2020-06-30	4.8550	4.8550	4.8550	4.8550	-13.458%	101	+22.554%
2020-06-29	5.6100	5.6100	5.6100	5.6100	-0.703%	100	+6.061%
2020-06-26	5.6497	5.6497	5.6497	5.6497	-2.085%	103	+5.315%
2020-06-24	5.7700	5.7700	5.7700	5.7700	-5.099%	507	+3.120%
2020-06-23	6.4747	6.4747	6.0800	6.0800	-6.605%	2,354	-2.138%
2020-06-22	6.5100	6.5100	6.5100	6.5100	-0.762%	605	-8.602%
2020-06-17	6.5600	6.5600	6.5600	6.5600	-7.475%	500	-9.299%
2020-06-16	7.0900	7.0900	7.0900	7.0900	0.000%	200	-16.079%
2020-06-10	7.0900	7.0900	7.0900	7.0900	+5.037%	300	-16.079%
2020-06-04	6.7500	6.7500	6.7500	6.7500	-0.589%	440	-11.852%
2020-06-01	6.8500	6.8500	6.7900	6.7900	-6.215%	256	-12.371%
2020-05-29	7.2700	7.2800	7.2400	7.2400	-3.640%	1,219	-17.818%
2020-05-28	7.5135	7.5135	7.5135	7.5135	+9.526%	399	-20.809%
2020-05-27	7.0550	7.0550	6.8600	6.8600	-4.854%	1,111	-13.265%
2020-05-26	7.2464	7.2464	6.9600	7.2100	+5.203%	548	-17.476%
2020-05-22	6.9000	6.9291	6.8534	6.8534	+9.131%	618	-13.182%
2020-05-21	6.2800	6.2800	6.2800	6.2800	-10.286%	700	-5.255%
2020-05-20	7.0000	7.0000	7.0000	7.0000	+2.330%	304	-15.000%
2020-05-19	6.3000	6.8406	6.3000	6.8406	+8.581%	658	-13.019%
2020-05-18	6.3000	6.3000	6.3000	6.3000	+0.776%	175	-5.556%
2020-05-14	6.2500	6.3000	6.2500	6.2515	-1.181%	737	-4.823%
2020-05-11	6.7794	6.7794	6.3262	6.3262	-11.273%	1,463	-5.947%
2020-05-08	7.1500	7.1500	7.1300	7.1300	-5.438%	240	-16.550%
2020-05-05	7.5400	7.5600	7.5400	7.5400	-3.343%	800	-21.088%
2020-05-04	7.8079	7.8079	7.8008	7.8008	-2.509%	217	-23.726%
2020-04-29	7.9605	8.0016	7.9605	8.0016	-5.869%	300	-25.640%
2020-04-27	8.5005	8.5005	8.5005	8.5005	+2.623%	100	-30.004%
2020-04-24	8.2832	8.2832	8.2832	8.2832	-0.202%	220	-28.168%
2020-04-23	8.3047	8.3047	8.3000	8.3000	0.000%	275	-28.313%
2020-04-22	8.3000	8.3000	8.3000	8.3000	-6.114%	100	-28.313%
2020-04-20	8.5700	9.2200	8.5209	8.8405	-8.578%	2,001	-32.696%
2020-04-15	9.9488	9.9488	9.6700	9.6700	-4.067%	748	-38.469%
2020-04-14	9.3500	12.9476	9.3500	10.0800	+29.065%	5,336	-40.972%
2020-04-09	7.8000	7.8600	7.8000	7.8100	+0.128%	500	-23.816%
2020-04-08	7.8400	7.8400	7.8000	7.8000	+11.429%	400	-23.718%
2020-04-03	7.0000	7.0000	7.0000	7.0000	+16.279%	604	-15.000%
2020-04-02	6.9967	6.9967	6.0200	6.0200	-14.123%	517	-1.163%
2020-04-01	7.0100	7.0100	7.0100	7.0100	-8.724%	314	-15.121%
2020-03-31	8.0000	8.0000	7.6800	7.6800	-0.185%	431	-22.526%
2020-03-30	7.6942	7.6942	7.6942	7.6942	-0.592%	171	-22.669%
2020-03-26	7.0245	7.7400	7.0000	7.7400	+33.448%	2,243	-23.127%
2020-03-25	5.9900	5.9900	5.7500	5.8000	-16.667%	1,046	+2.586%
2020-03-20	6.9600	6.9600	6.9600	6.9600	-7.076%	500	-14.511%
2020-03-19	7.5200	7.5400	7.4900	7.4900	-10.370%	545	-20.561%
2020-03-18	8.3566	8.3566	8.3566	8.3566	+9.595%	1,026	-28.799%
2020-03-17	7.7500	7.7700	7.6250	7.6250	-20.241%	329	-21.967%
2020-03-12	9.5600	9.5600	9.3800	9.5600	-26.518%	420	-37.762%
2020-03-10	13.0100	13.0100	13.0100	13.0100	-6.738%	210	-54.266%
2020-03-09	13.2748	13.9800	13.2748	13.9500	-8.764%	440	-57.348%
2020-03-03	15.1000	15.2900	15.1000	15.2900	-0.046%	476	-61.086%
2020-03-02	15.6900	15.6900	15.2934	15.2971	-12.588%	810	-61.104%
2020-02-27	17.0000	17.5000	17.0000	17.5000	+6.125%	730	-66.000%
2020-02-26	16.4900	16.4900	16.4900	16.4900	-1.206%	1,000	-63.918%
2020-02-25	16.6913	16.6913	16.6913	16.6913	-4.621%	108	-64.353%
2020-02-24	17.5000	17.5000	17.5000	17.5000	+0.633%	203	-66.000%
2020-02-21	16.8250	18.1600	16.8250	17.3900	-3.389%	1,686	-65.785%
2020-02-18	17.4914	18.0000	17.4914	18.0000	-1.207%	924	-66.944%
2020-02-14	18.2200	18.2200	18.2200	18.2200	-5.351%	290	-67.344%
2020-02-10	19.2500	19.2500	19.2500	19.2500	+2.356%	326	-69.091%
2020-02-07	18.8056	18.8070	18.8056	18.8070	-5.729%	1,220	-68.363%
2020-02-04	18.8236	20.3600	18.8236	19.9500	+5.277%	2,887	-70.175%
2020-02-03	18.5300	19.2000	18.5300	18.9500	0.000%	1,203	-68.602%

.dark-mode .Prvv0l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Prvv0l{ color: #333333; background-color: white; border: 2px solid #333333; }BCTXFBriacell Therapeutics Corp. Common Sharesstock OTC

BCTXF
Briacell Therapeutics Corp. Common Shares
stock OTC