Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Briacell Therapeutics Corp (NQ: BCTX )

0.6900 -0.1000 (-12.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.7459 0.7475 0.6540 0.6900 655,373 -0.10(-12.66%)
Jul 19, 2024 0.7800 0.8220 0.7400 0.7900 710,011 +0.03(+3.95%)
Jul 18, 2024 0.9300 0.9316 0.7200 0.7600 12,886,451 -0.16(-17.49%)
Jul 17, 2024 0.9600 0.9701 0.8854 0.9211 92,755 -0.06(-5.82%)
Jul 16, 2024 0.9700 0.9780 0.8871 0.9780 181,718 +0.05(+5.16%)
Jul 15, 2024 0.9198 0.9400 0.8516 0.9300 193,265 +0.05(+5.18%)
Jul 12, 2024 0.9200 0.9300 0.8500 0.8842 266,092 -0.03(-3.15%)
Jul 11, 2024 1.000 1.030 0.8785 0.9130 274,102 -0.09(-9.29%)
Jul 10, 2024 1.020 1.050 0.9700 1.006 125,409 -0.02(-2.28%)
Jul 09, 2024 1.080 1.080 1.000 1.030 81,066 -0.03(-2.83%)
Jul 08, 2024 1.030 1.070 1.020 1.060 96,818 +0.05(+4.95%)
Jul 05, 2024 1.010 1.090 1.010 1.010 52,831 +0.01(+1.00%)
Jul 03, 2024 1.000 1.050 1.000 1.000 54,173 -0.01(-0.99%)
Jul 02, 2024 1.090 1.120 1.000 1.010 53,808 -0.08(-7.34%)
Jul 01, 2024 1.170 1.190 1.050 1.090 63,209 -0.05(-4.39%)
Jun 28, 2024 1.080 1.140 1.050 1.140 82,875 +0.10(+9.62%)
Jun 27, 2024 1.050 1.100 1.023 1.040 85,499 -0.06(-5.88%)
Jun 26, 2024 0.9800 1.130 0.9692 1.105 109,709 +0.14(+14.57%)
Jun 25, 2024 1.130 1.130 0.9500 0.9645 206,199 -0.16(-13.88%)
Jun 24, 2024 1.290 1.290 0.9504 1.120 344,330 -0.07(-6.28%)
Jun 21, 2024 1.280 1.300 1.190 1.195 92,893 -0.08(-6.64%)
Jun 20, 2024 1.340 1.390 1.200 1.280 103,334 -0.06(-4.48%)
Jun 18, 2024 1.510 1.510 1.290 1.340 106,227 -0.14(-9.46%)
Jun 17, 2024 1.420 1.480 1.390 1.480 44,118 +0.06(+4.23%)
Jun 14, 2024 1.370 1.420 1.305 1.420 63,867 +0.06(+4.41%)
Jun 13, 2024 1.280 1.380 1.270 1.360 19,103 +0.05(+3.82%)
Jun 12, 2024 1.320 1.370 1.290 1.310 65,828 -0.03(-2.24%)
Jun 11, 2024 1.350 1.379 1.270 1.340 40,340 -0.05(-3.60%)
Jun 10, 2024 1.360 1.406 1.337 1.390 37,089 +0.00(+0.00%)
Jun 07, 2024 1.410 1.430 1.332 1.390 82,711 -0.05(-3.47%)
Jun 06, 2024 1.450 1.510 1.350 1.440 119,085 -0.02(-1.37%)
Jun 05, 2024 1.440 1.690 1.350 1.460 138,188 +0.06(+4.29%)
Jun 04, 2024 1.550 1.570 1.361 1.400 119,032 -0.13(-8.50%)
Jun 03, 2024 1.700 1.750 1.520 1.530 107,016 -0.16(-9.47%)
May 31, 2024 1.570 1.750 1.530 1.690 220,279 +0.10(+6.29%)
May 30, 2024 1.510 1.640 1.370 1.590 140,591 +0.05(+3.25%)
May 29, 2024 1.380 1.540 1.318 1.540 169,645 +0.17(+12.41%)
May 28, 2024 1.450 1.450 1.350 1.370 205,556 -0.07(-4.86%)
May 24, 2024 1.470 1.490 1.270 1.440 1,979,387 +0.01(+0.70%)
May 23, 2024 1.500 1.560 1.400 1.430 170,644 -0.07(-4.67%)
May 22, 2024 1.560 1.560 1.473 1.500 73,495 +0.01(+0.67%)
May 21, 2024 1.590 1.625 1.470 1.490 293,910 +0.00(+0.00%)
May 20, 2024 1.490 1.540 1.419 1.490 267,176 +0.10(+7.19%)
May 17, 2024 1.470 1.490 1.330 1.390 165,184 +0.01(+0.72%)
May 16, 2024 1.700 1.700 1.300 1.380 350,692 -0.25(-15.34%)
May 15, 2024 2.000 2.052 1.607 1.630 303,854 -0.48(-22.75%)
May 14, 2024 2.180 2.243 2.090 2.110 28,676 -0.12(-5.40%)
May 13, 2024 2.250 2.310 2.170 2.230 18,150 -0.02(-0.87%)
May 10, 2024 2.240 2.310 2.230 2.250 6,158 -0.01(-0.44%)
May 09, 2024 2.230 2.440 2.160 2.260 58,189 +0.02(+0.89%)
May 08, 2024 2.252 2.319 2.190 2.240 12,287 +0.05(+2.28%)
May 07, 2024 2.240 2.280 2.190 2.190 14,572 -0.08(-3.52%)
May 06, 2024 2.275 2.286 2.210 2.270 11,965 +0.01(+0.44%)
May 03, 2024 2.250 2.340 2.230 2.260 28,649 +0.02(+0.89%)
May 02, 2024 2.160 2.240 2.090 2.240 22,347 +0.13(+6.16%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.