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 (%)
Sep 30, 2020 1.890 1.922 1.890 1.900 38,060 -0.07(-3.55%)
Sep 29, 2020 1.861 1.970 1.790 1.970 20,290 +0.12(+6.49%)
Sep 28, 2020 1.796 1.850 1.790 1.850 26,743 -0.00(-0.27%)
Sep 25, 2020 1.859 1.870 1.855 1.855 3,500 -0.02(-0.84%)
Sep 24, 2020 1.802 1.880 1.750 1.871 17,497 +0.07(+3.93%)
Sep 23, 2020 2.040 2.040 1.800 1.800 53,192 -0.22(-10.89%)
Sep 22, 2020 1.990 2.020 1.990 2.020 7,883 +0.04(+2.02%)
Sep 21, 2020 2.140 2.140 1.960 1.980 21,555 -0.12(-5.93%)
Sep 18, 2020 2.107 2.131 2.064 2.105 17,800 -0.01(-0.48%)
Sep 17, 2020 2.167 2.205 2.110 2.115 50,128 -0.06(-2.98%)
Sep 16, 2020 2.155 2.200 2.089 2.180 62,866 +0.07(+3.32%)
Sep 15, 2020 2.025 2.153 1.980 2.110 131,474 +0.11(+5.50%)
Sep 14, 2020 1.900 2.001 1.900 2.000 120,899 +0.08(+4.16%)
Sep 11, 2020 2.010 2.010 1.850 1.920 36,000 +0.06(+3.24%)
Sep 10, 2020 1.835 1.944 1.830 1.860 92,961 +0.03(+1.63%)
Sep 09, 2020 1.790 1.833 1.780 1.830 11,762 +0.04(+2.50%)
Sep 08, 2020 1.830 1.845 1.760 1.785 24,639 -0.02(-1.36%)
Sep 04, 2020 1.800 1.850 1.770 1.810 162,000 +0.06(+3.43%)
Sep 03, 2020 1.761 1.761 1.687 1.750 11,007 -0.02(-1.17%)
Sep 02, 2020 1.760 1.799 1.760 1.771 47,300 +0.01(+0.56%)
Sep 01, 2020 1.785 1.785 1.750 1.761 19,867 -0.09(-4.95%)
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%)
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.