Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (OP: BUROF )

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 (%)
Aug 31, 2020 1.870 1.880 1.790 1.853 120,462 -0.01(-0.50%)
Aug 28, 2020 1.866 1.900 1.750 1.862 192,100 +0.19(+11.62%)
Aug 27, 2020 1.780 1.780 1.660 1.668 9,481 -0.03(-1.57%)
Aug 26, 2020 1.664 1.706 1.660 1.695 15,778 -0.00(-0.29%)
Aug 25, 2020 1.700 1.700 1.670 1.700 44,886 +0.02(+0.93%)
Aug 24, 2020 1.783 1.783 1.670 1.684 29,803 -0.05(-2.64%)
Aug 21, 2020 1.847 1.860 1.730 1.730 219,100 -0.09(-4.95%)
Aug 20, 2020 1.650 1.861 1.650 1.820 249,742 +0.17(+10.30%)
Aug 19, 2020 1.649 1.650 1.621 1.650 7,901 +0.02(+1.23%)
Aug 18, 2020 1.700 1.700 1.630 1.630 10,350 -0.04(-2.40%)
Aug 17, 2020 1.610 1.670 1.565 1.670 35,741 +0.10(+6.30%)
Aug 14, 2020 1.632 1.640 1.571 1.571 14,700 -0.06(-3.91%)
Aug 13, 2020 1.720 1.720 1.635 1.635 31,583 -0.04(-2.28%)
Aug 12, 2020 1.496 1.705 1.490 1.673 238,383 +0.17(+11.39%)
Aug 11, 2020 1.480 1.502 1.250 1.502 90,057 -0.04(-2.46%)
Aug 10, 2020 1.625 1.656 1.540 1.540 82,500 -0.01(-0.65%)
Aug 07, 2020 1.700 1.700 1.540 1.550 91,500 -0.07(-4.32%)
Aug 06, 2020 1.570 1.653 1.540 1.620 162,161 +0.05(+3.00%)
Aug 05, 2020 1.630 1.632 1.550 1.573 91,764 -0.03(-1.70%)
Aug 04, 2020 1.780 1.780 1.600 1.600 54,320 -0.19(-10.61%)
Aug 03, 2020 1.710 1.800 1.710 1.790 1,840 +0.11(+6.55%)
Jul 31, 2020 1.715 1.715 1.610 1.680 16,400 -0.01(-0.88%)
Jul 30, 2020 1.840 1.850 1.695 1.695 240,423 -0.02(-0.95%)
Jul 29, 2020 1.700 1.720 1.580 1.711 90,957 +0.10(+6.28%)
Jul 28, 2020 1.516 1.610 1.516 1.610 25,758 +0.04(+2.55%)
Jul 27, 2020 1.410 1.600 1.410 1.570 48,055 +0.17(+12.14%)
Jul 24, 2020 1.430 1.430 1.350 1.400 6,200 -0.02(-1.41%)
Jul 23, 2020 1.335 1.440 1.310 1.420 74,774 +0.12(+9.23%)
Jul 22, 2020 1.320 1.320 1.288 1.300 7,986 -0.01(-0.76%)
Jul 21, 2020 1.300 1.310 1.300 1.310 1,078 -0.01(-0.46%)
Jul 20, 2020 1.329 1.337 1.297 1.316 10,407 -0.00(-0.30%)
Jul 17, 2020 1.351 1.360 1.298 1.320 7,800 +0.01(+1.02%)
Jul 16, 2020 1.350 1.350 1.307 1.307 4,880 -0.02(-1.84%)
Jul 15, 2020 1.330 1.350 1.319 1.331 29,989 +0.03(+2.40%)
Jul 14, 2020 1.350 1.350 1.300 1.300 23,543 +0.00(+0.21%)
Jul 13, 2020 1.365 1.372 1.297 1.297 32,691 -0.07(-5.29%)
Jul 10, 2020 1.350 1.370 1.350 1.370 1,500 +0.03(+2.22%)
Jul 09, 2020 1.356 1.360 1.315 1.340 40,120 +0.02(+1.52%)
Jul 08, 2020 1.393 1.393 1.300 1.320 38,075 -0.03(-2.22%)
Jul 07, 2020 1.400 1.400 1.324 1.350 24,120 -0.04(-2.88%)
Jul 06, 2020 1.310 1.420 1.310 1.390 43,250 +0.05(+3.73%)
Jul 02, 2020 1.280 1.390 1.257 1.340 133,600 +0.09(+7.20%)
Jul 01, 2020 1.300 1.300 1.190 1.250 3,384 +0.00(+0.00%)
Jun 30, 2020 1.180 1.250 1.170 1.250 16,686 +0.06(+5.28%)
Jun 29, 2020 1.202 1.210 1.170 1.187 5,538 -0.02(-1.88%)
Jun 26, 2020 1.223 1.223 1.168 1.210 14,700 -0.02(-1.63%)
Jun 25, 2020 1.218 1.230 1.210 1.230 29,051 +0.03(+2.50%)
Jun 24, 2020 1.300 1.320 1.197 1.200 21,511 -0.09(-7.34%)
Jun 23, 2020 1.258 1.325 1.180 1.295 97,218 +0.07(+6.15%)
Jun 22, 2020 1.060 1.370 1.060 1.220 219,442 +0.13(+11.94%)
Jun 19, 2020 1.070 1.120 1.065 1.090 69,700 +0.02(+1.49%)
Jun 18, 2020 1.070 1.080 1.070 1.074 4,527 -0.01(-0.56%)
Jun 17, 2020 1.067 1.109 1.060 1.080 24,244 +0.02(+1.89%)
Jun 16, 2020 1.090 1.090 1.056 1.060 8,727 +0.01(+0.95%)
Jun 15, 2020 1.050 1.065 1.030 1.050 6,990 -0.04(-3.66%)
Jun 12, 2020 1.031 1.090 1.031 1.090 8,200 +0.07(+6.85%)
Jun 11, 2020 1.053 1.053 1.015 1.020 10,512 -0.06(-5.48%)
Jun 10, 2020 1.050 1.140 1.040 1.079 27,616 -0.04(-3.65%)
Jun 09, 2020 1.150 1.150 1.090 1.120 28,735 -0.07(-5.88%)
Jun 08, 2020 1.159 1.213 1.159 1.190 44,716 +0.04(+3.52%)
Jun 05, 2020 1.120 1.169 1.090 1.149 19,100 +0.05(+4.54%)
Jun 04, 2020 1.017 1.113 1.017 1.100 32,132 +0.09(+8.98%)
Jun 03, 2020 1.034 1.050 0.9898 1.009 37,455 -0.03(-2.81%)
Jun 02, 2020 1.030 1.045 1.030 1.038 8,927 -0.02(-2.06%)
Jun 01, 2020 1.046 1.060 1.020 1.060 12,251 +0.05(+4.95%)
May 29, 2020 1.050 1.050 0.9982 1.010 6,900 -0.04(-4.22%)
May 28, 2020 1.050 1.056 1.035 1.054 11,130 +0.04(+3.47%)
May 27, 2020 1.042 1.042 0.9652 1.019 44,911 -0.02(-2.08%)
May 26, 2020 1.100 1.100 1.035 1.041 14,665 +0.04(+3.98%)
May 22, 2020 1.058 1.058 1.000 1.001 9,600 -0.06(-5.52%)
May 21, 2020 1.040 1.090 1.040 1.060 7,401 -0.03(-2.43%)
May 20, 2020 1.057 1.088 1.050 1.086 9,742 +0.04(+4.30%)
May 19, 2020 1.060 1.060 1.041 1.041 8,050 -0.02(-1.78%)
May 18, 2020 1.090 1.090 1.060 1.060 8,804 -0.01(-0.93%)
May 15, 2020 1.060 1.081 1.060 1.070 4,700 +0.01(+0.94%)
May 14, 2020 0.9750 1.065 0.9500 1.060 36,547 +0.09(+8.72%)
May 13, 2020 1.067 1.070 0.9539 0.9750 23,778 -0.09(-8.02%)
May 12, 2020 1.127 1.130 1.060 1.060 28,460 -0.10(-8.38%)
May 11, 2020 1.160 1.180 1.140 1.157 8,538 -0.00(-0.01%)
May 08, 2020 1.128 1.179 1.100 1.157 48,900 +0.01(+1.06%)
May 07, 2020 1.162 1.175 1.100 1.145 67,510 +0.02(+2.23%)
May 06, 2020 1.066 1.140 1.066 1.120 227,895 +0.06(+5.66%)
May 05, 2020 1.113 1.113 1.036 1.060 41,512 -0.00(-0.36%)
May 04, 2020 0.8895 1.064 0.8440 1.064 85,903 +0.12(+12.92%)
May 01, 2020 1.025 1.025 0.8816 0.9421 137,700 -0.07(-6.72%)
Apr 30, 2020 0.9838 1.050 0.9692 1.010 34,350 -0.05(-4.72%)
Apr 29, 2020 1.110 1.110 1.057 1.060 88,257 -0.02(-1.85%)
Apr 28, 2020 1.060 1.090 1.060 1.080 44,133 +0.05(+4.85%)
Apr 27, 2020 0.9500 1.070 0.9500 1.030 61,441 +0.08(+7.89%)
Apr 24, 2020 0.8721 0.9800 0.8690 0.9547 31,300 +0.08(+9.61%)
Apr 23, 2020 0.8979 0.8979 0.8710 0.8710 6,493 +0.00(+0.23%)
Apr 22, 2020 0.8945 0.8945 0.8649 0.8690 32,170 +0.02(+2.25%)
Apr 21, 2020 0.8477 0.8844 0.8250 0.8499 35,657 -0.00(-0.13%)
Apr 20, 2020 0.8250 0.8999 0.8249 0.8510 18,523 +0.02(+2.16%)
Apr 17, 2020 0.8231 0.8458 0.8000 0.8330 84,900 +0.03(+4.12%)
Apr 16, 2020 0.7460 0.8504 0.7240 0.8000 37,858 +0.10(+14.29%)
Apr 15, 2020 0.6918 0.7000 0.6862 0.7000 34,300 -0.01(-1.82%)
Apr 14, 2020 0.6780 0.7240 0.6780 0.7130 29,367 +0.04(+6.05%)
Apr 13, 2020 0.7020 0.7080 0.6687 0.6723 12,399 -0.01(-2.00%)
Apr 09, 2020 0.7400 0.7400 0.6860 0.6860 20,200 +0.01(+1.11%)
Apr 08, 2020 0.6555 0.6880 0.6555 0.6785 22,309 +0.04(+5.80%)
Apr 07, 2020 0.6635 0.6950 0.6401 0.6413 6,047 -0.00(-0.14%)
Apr 06, 2020 0.6250 0.6422 0.6000 0.6422 39,400 +0.04(+7.12%)
Apr 03, 2020 0.6182 0.6182 0.5827 0.5995 87,400 -0.04(-6.33%)
Apr 02, 2020 0.6400 0.6400 0.6400 0.6400 400 +0.04(+6.56%)
Apr 01, 2020 0.6465 0.6465 0.6006 0.6006 2,943 -0.03(-4.67%)
Mar 31, 2020 0.6400 0.6718 0.6300 0.6300 28,050 +0.03(+4.22%)
Mar 30, 2020 0.6000 0.6045 0.5800 0.6045 89,920 +0.00(+0.75%)
Mar 27, 2020 0.5500 0.6100 0.5500 0.6000 28,600 +0.00(+0.00%)
Mar 26, 2020 0.5690 0.6380 0.5490 0.6000 130,090 +0.03(+5.60%)
Mar 25, 2020 0.5600 0.5792 0.5600 0.5682 36,810 +0.01(+1.46%)
Mar 24, 2020 0.4850 0.5600 0.4800 0.5600 33,662 +0.12(+28.71%)
Mar 23, 2020 0.4565 0.4585 0.4282 0.4351 8,966 -0.06(-11.38%)
Mar 20, 2020 0.4652 0.5425 0.4652 0.4910 54,500 +0.03(+6.74%)
Mar 19, 2020 0.4500 0.4700 0.4500 0.4600 55,334 +0.00(+0.15%)
Mar 18, 2020 0.5000 0.5000 0.4200 0.4593 39,016 -0.09(-16.49%)
Mar 17, 2020 0.5000 0.5560 0.4940 0.5500 19,558 +0.03(+5.77%)
Mar 16, 2020 0.5800 0.5800 0.4647 0.5200 53,463 -0.02(-4.55%)
Mar 13, 2020 0.6120 0.6311 0.5408 0.5448 119,200 -0.02(-2.80%)
Mar 12, 2020 0.6100 0.6409 0.5605 0.5605 35,585 -0.14(-19.58%)
Mar 11, 2020 0.7780 0.7780 0.6970 0.6970 19,482 -0.09(-11.77%)
Mar 10, 2020 0.8364 0.8364 0.7069 0.7900 35,281 +0.06(+8.22%)
Mar 09, 2020 0.8355 0.8800 0.7300 0.7300 31,101 -0.22(-23.23%)
Mar 06, 2020 0.9332 0.9509 0.9218 0.9509 11,300 +0.01(+1.16%)
Mar 05, 2020 0.9906 0.9906 0.9353 0.9400 14,506 -0.05(-5.00%)
Mar 04, 2020 0.9519 0.9960 0.9488 0.9895 10,810 +0.06(+6.40%)
Mar 03, 2020 1.010 1.010 0.9250 0.9300 11,466 -0.06(-6.06%)
Mar 02, 2020 0.9299 0.9900 0.9299 0.9900 6,086 +0.07(+7.61%)
Feb 28, 2020 0.9100 0.9209 0.8370 0.9200 80,500 -0.02(-2.13%)
Feb 27, 2020 0.9400 0.9999 0.8581 0.9400 89,060 -0.07(-6.85%)
Feb 26, 2020 1.050 1.070 1.000 1.009 49,140 -0.02(-2.03%)
Feb 25, 2020 1.150 1.150 1.030 1.030 93,603 -0.15(-12.71%)
Feb 24, 2020 1.300 1.300 1.150 1.180 244,079 -0.14(-10.61%)
Feb 21, 2020 1.370 1.370 1.316 1.320 15,300 -0.03(-2.22%)
Feb 20, 2020 1.270 1.416 1.270 1.350 56,698 +0.08(+6.30%)
Feb 19, 2020 1.233 1.270 1.220 1.270 22,050 +0.05(+4.10%)
Feb 18, 2020 1.260 1.260 1.220 1.220 21,947 -0.08(-6.39%)
Feb 14, 2020 1.213 1.303 1.213 1.303 11,500 +0.06(+5.10%)
Feb 13, 2020 1.300 1.300 1.230 1.240 6,190 -0.06(-4.62%)
Feb 12, 2020 1.320 1.320 1.300 1.300 5,400 -0.04(-2.99%)
Feb 11, 2020 1.280 1.363 1.280 1.340 11,514 +0.00(+0.00%)
Feb 10, 2020 1.308 1.340 1.300 1.340 5,100 +0.00(+0.14%)
Feb 07, 2020 1.290 1.338 1.250 1.338 13,700 +0.04(+3.33%)
Feb 06, 2020 1.291 1.320 1.280 1.295 23,531 -0.04(-2.63%)
Feb 05, 2020 1.421 1.421 1.320 1.330 33,577 -0.08(-5.67%)
Feb 04, 2020 1.416 1.420 1.370 1.410 32,061 +0.01(+0.71%)
Feb 03, 2020 1.451 1.460 1.400 1.400 37,428 -0.02(-1.41%)
Jan 31, 2020 1.350 1.466 1.350 1.420 40,000 +0.05(+4.02%)
Jan 30, 2020 1.285 1.365 1.281 1.365 27,583 +0.06(+4.57%)
Jan 29, 2020 1.310 1.350 1.277 1.306 39,499 -0.04(-3.30%)
Jan 28, 2020 1.310 1.420 1.302 1.350 79,700 +0.05(+3.85%)
Jan 27, 2020 1.418 1.450 1.300 1.300 163,296 -0.17(-11.56%)
Jan 24, 2020 1.425 1.530 1.330 1.470 227,100 +0.40(+36.74%)
Jan 23, 2020 1.070 1.080 1.070 1.075 28,414 +0.00(+0.28%)
Jan 22, 2020 1.098 1.110 1.070 1.072 70,015 -0.03(-2.55%)
Jan 21, 2020 1.165 1.165 1.090 1.100 38,135 -0.06(-5.17%)
Jan 17, 2020 1.084 1.180 1.084 1.160 47,800 +0.16(+15.47%)
Jan 16, 2020 0.9850 1.005 0.9850 1.005 916 +0.00(+0.07%)
Jan 15, 2020 1.004 1.004 1.004 1.004 1,520 +0.03(+3.49%)
Jan 14, 2020 1.051 1.100 0.9650 0.9700 57,725 +0.00(+0.22%)
Jan 13, 2020 1.000 1.018 0.9679 0.9679 21,302 -0.04(-4.17%)
Jan 10, 2020 1.010 1.100 1.000 1.010 25,200 -0.01(-0.98%)
Jan 09, 2020 0.8530 1.040 0.8530 1.020 179,714 +0.17(+20.00%)
Jan 08, 2020 0.7763 0.8653 0.7763 0.8500 24,129 +0.06(+7.59%)
Jan 07, 2020 0.7445 0.7900 0.7310 0.7900 12,350 +0.06(+8.22%)
Jan 06, 2020 0.7284 0.7300 0.7100 0.7300 61,450 -0.01(-1.62%)
Jan 03, 2020 0.7400 0.7420 0.7350 0.7420 73,700 -0.02(-3.13%)
Jan 02, 2020 0.7581 0.7730 0.7500 0.7660 37,549 +0.04(+6.15%)
Dec 31, 2019 0.7350 0.7350 0.7194 0.7216 13,100 -0.03(-4.35%)
Dec 30, 2019 0.7852 0.7853 0.7544 0.7544 23,255 -0.01(-0.95%)
Dec 27, 2019 0.7525 0.7757 0.7525 0.7616 80,200 -0.02(-2.36%)
Dec 24, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.36%)
Dec 23, 2019 0.8086 0.8086 0.7772 0.7772 13,560 +0.02(+2.49%)
Dec 20, 2019 0.7940 0.7940 0.7314 0.7583 61,500 +0.00(+0.05%)
Dec 19, 2019 0.7531 0.7656 0.7531 0.7579 32,930 +0.01(+0.78%)
Dec 18, 2019 0.7520 0.7520 0.7520 2 +0.00(+0.00%)
Dec 17, 2019 0.7485 0.7638 0.7246 0.7520 51,900 +0.00(+0.39%)
Dec 16, 2019 0.7742 0.7742 0.7491 0.7491 4,485 -0.03(-3.47%)
Dec 13, 2019 0.7533 0.7916 0.7530 0.7760 33,400 +0.03(+3.43%)
Dec 12, 2019 0.6860 0.7503 0.6860 0.7503 2,630 +0.05(+7.16%)
Dec 11, 2019 0.6786 0.7002 0.6786 0.7002 2,220 +0.02(+3.55%)
Dec 10, 2019 0.7000 0.7000 0.6762 0.6762 25,240 -0.04(-6.19%)
Dec 09, 2019 0.7208 0.7208 0.7208 34 +0.00(+0.00%)
Dec 06, 2019 0.7208 0.7208 0.7208 0.7208 300 -0.02(-2.36%)
Dec 05, 2019 0.7163 0.7514 0.7163 0.7382 9,319 +0.03(+4.71%)
Dec 04, 2019 0.7050 0.7050 0.7050 30 +0.00(+0.00%)
Dec 03, 2019 0.7050 0.7050 0.7050 0.7050 1,000 -0.05(-6.37%)
Dec 02, 2019 0.7530 0.7530 0.7530 25 +0.00(+0.00%)
Nov 29, 2019 0.7530 0.7530 0.7530 0.7530 300 -0.06(-7.62%)
Nov 27, 2019 0.7700 0.8151 0.7700 0.8151 8,700 +0.13(+18.13%)
Nov 26, 2019 0.6792 0.6941 0.6790 0.6900 12,000 -0.01(-0.72%)
Nov 25, 2019 0.6617 0.7100 0.6617 0.6950 18,825 +0.05(+8.59%)
Nov 22, 2019 0.6293 0.6400 0.6293 0.6400 13,400 -0.02(-3.03%)
Nov 21, 2019 0.6291 0.6600 0.6273 0.6600 8,504 +0.08(+13.48%)
Nov 20, 2019 0.6056 0.6056 0.5758 0.5816 22,835 -0.02(-3.07%)
Nov 19, 2019 0.6069 0.6069 0.5975 0.6000 19,146 -0.07(-10.47%)
Nov 18, 2019 0.6850 0.6850 0.6700 0.6702 10,731 -0.03(-4.02%)
Nov 14, 2019 0.6983 0.6983 0.6983 0 -0.06(-7.99%)
Nov 13, 2019 0.7532 0.7600 0.7532 0.7589 2,460 +0.06(+9.19%)
Nov 12, 2019 0.6704 0.6950 0.6453 0.6950 22,330 +0.05(+7.72%)
Nov 11, 2019 0.7072 0.7072 0.6452 0.6452 12,415 -0.08(-10.88%)
Nov 08, 2019 0.7150 0.7388 0.7077 0.7240 6,700 -0.04(-5.11%)
Nov 07, 2019 0.7700 0.7700 0.7510 0.7630 25,600 -0.04(-4.76%)
Nov 06, 2019 0.7979 0.8011 0.7979 0.8011 2,160 +0.01(+0.98%)
Nov 05, 2019 0.7701 0.7933 0.7500 0.7933 59,960 +0.04(+5.77%)
Nov 04, 2019 0.7428 0.7733 0.7428 0.7500 27,641 -0.01(-1.45%)
Nov 01, 2019 0.7639 0.7639 0.7610 0.7610 7,900 +0.01(+1.52%)
Oct 31, 2019 0.7880 0.7880 0.7230 0.7496 22,205 -0.01(-0.78%)
Oct 30, 2019 0.7500 0.7967 0.7462 0.7555 37,780 +0.00(+0.28%)
Oct 29, 2019 0.8138 0.8290 0.7448 0.7534 35,725 -0.11(-13.23%)
Oct 28, 2019 0.8477 0.9225 0.8100 0.8683 49,931 +0.02(+2.65%)
Oct 25, 2019 0.6771 0.8460 0.6771 0.8459 42,500 +0.18(+26.25%)
Oct 24, 2019 0.8086 0.8086 0.6700 0.6700 85,955 -0.15(-18.29%)
Oct 23, 2019 0.9214 0.9320 0.7979 0.8200 57,521 -0.11(-12.02%)
Oct 22, 2019 0.9964 0.9964 0.9291 0.9320 21,185 -0.06(-5.86%)
Oct 21, 2019 1.020 1.024 0.9896 0.9900 21,352 +0.02(+2.06%)
Oct 18, 2019 0.9900 0.9900 0.9700 0.9700 5,400 -0.01(-0.99%)
Oct 17, 2019 0.9924 0.9924 0.9721 0.9797 8,300 +0.02(+2.05%)
Oct 16, 2019 0.9400 0.9600 0.9101 0.9600 15,950 -0.00(-0.37%)
Oct 15, 2019 0.9666 0.9900 0.9500 0.9636 4,859 -0.04(-3.64%)
Oct 14, 2019 1.000 1.000 1.000 5 +0.00(+0.00%)
Oct 11, 2019 0.9500 1.004 0.9500 1.000 16,700 +0.02(+2.04%)
Oct 10, 2019 1.008 1.020 0.9718 0.9800 11,145 -0.06(-5.77%)
Oct 09, 2019 1.040 1.040 1.040 1.040 1,062 +0.03(+2.97%)
Oct 08, 2019 1.030 1.036 1.010 1.010 9,315 -0.07(-6.91%)
Oct 07, 2019 1.085 1.107 1.085 1.085 1,430 -0.06(-5.24%)
Oct 04, 2019 1.130 1.145 1.130 1.145 1,200 +0.02(+1.78%)
Oct 03, 2019 1.125 1.125 1.125 1.125 100 +0.09(+9.22%)
Oct 02, 2019 1.090 1.090 1.030 1.030 10,348 -0.08(-7.62%)
Oct 01, 2019 1.180 1.180 1.115 1.115 21,373 -0.08(-6.77%)
Sep 30, 2019 1.210 1.250 1.180 1.196 56,877 -0.02(-1.83%)
Sep 27, 2019 1.273 1.273 1.218 1.218 4,200 -0.04(-3.06%)
Sep 26, 2019 1.280 1.352 1.257 1.257 19,569 -0.03(-2.57%)
Sep 25, 2019 1.186 1.290 1.185 1.290 29,317 +0.10(+7.99%)
Sep 24, 2019 1.300 1.300 1.194 1.194 28,767 -0.09(-7.22%)
Sep 23, 2019 1.370 1.393 1.287 1.287 56,892 -0.06(-4.74%)
Sep 20, 2019 1.400 1.474 1.351 1.351 119,700 -0.02(-1.35%)
Sep 19, 2019 1.280 1.420 1.234 1.370 289,915 +0.11(+8.73%)
Sep 18, 2019 1.140 1.284 1.124 1.260 618,449 +0.12(+10.53%)
Sep 17, 2019 1.036 1.140 1.036 1.140 279,200 +0.09(+8.49%)
Sep 16, 2019 1.070 1.080 1.045 1.051 236,560 -0.04(-3.50%)
Sep 13, 2019 1.100 1.120 1.080 1.089 111,100 -0.01(-1.01%)
Sep 12, 2019 1.020 1.100 1.001 1.100 45,425 +0.07(+6.80%)
Sep 11, 2019 1.035 1.050 1.020 1.030 53,340 -0.04(-3.74%)
Sep 10, 2019 1.058 1.070 1.058 1.070 47,900 -0.02(-1.57%)
Sep 09, 2019 1.080 1.130 1.050 1.087 71,240 -0.03(-2.94%)
Sep 06, 2019 1.182 1.182 1.100 1.120 15,300 -0.04(-3.71%)
Sep 05, 2019 1.110 1.180 1.100 1.163 77,348 +0.14(+13.59%)
Sep 04, 2019 1.010 1.024 1.000 1.024 31,375 +0.02(+2.26%)
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.