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 (%)
Apr 29, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Apr 26, 2019 0.2400 0.2550 0.2400 0.2550 13,000 +0.03(+12.83%)
Apr 25, 2019 0.2056 0.2260 0.2056 0.2260 12,150 +0.01(+2.73%)
Apr 24, 2019 0.2200 0.2200 0.2200 34 +0.00(+0.00%)
Apr 23, 2019 0.2290 0.2290 0.2200 0.2200 2,700 -0.01(-5.58%)
Apr 22, 2019 0.2360 0.2360 0.2330 0.2330 713 -0.01(-5.05%)
Apr 17, 2019 0.2454 0.2454 0.2454 0 -0.01(-5.18%)
Apr 16, 2019 0.2588 0.2588 0.2588 50 +0.00(+0.00%)
Apr 15, 2019 0.2588 0.2588 0.2588 24 +0.00(+0.00%)
Apr 12, 2019 0.2588 0.2588 0.2588 0.2588 400 -0.00(-0.65%)
Apr 10, 2019 0.2605 0.2605 0.2605 0 +0.00(+0.00%)
Apr 08, 2019 0.2605 0.2605 0.2605 0 +0.00(+0.00%)
Apr 03, 2019 0.2605 0.2605 0.2605 0 -0.01(-2.65%)
Mar 27, 2019 0.2676 0.2676 0.2676 0 +0.04(+16.35%)
Mar 26, 2019 0.2300 0.2300 0.2300 0.2300 2,200 -0.02(-7.37%)
Mar 25, 2019 0.2400 0.2483 0.2400 0.2483 11,514 +0.03(+16.19%)
Mar 22, 2019 0.2137 0.2137 0.2137 0.2137 1,500 +0.00(+1.76%)
Mar 21, 2019 0.2100 0.2100 0.2100 0.2100 2,000 -0.03(-12.86%)
Mar 20, 2019 0.2410 0.2410 0.2410 0.2410 500 +0.00(+1.60%)
Mar 19, 2019 0.2372 0.2372 0.2372 0.2372 139 -0.02(-8.17%)
Mar 18, 2019 0.2604 0.2604 0.2510 0.2583 4,025 -0.01(-2.16%)
Mar 15, 2019 0.2643 0.2715 0.2640 0.2640 4,800 -0.01(-4.90%)
Mar 14, 2019 0.2719 0.2776 0.2719 0.2776 5,609 +0.00(+0.65%)
Mar 12, 2019 0.2758 0.2758 0.2758 0 +0.00(+0.00%)
Mar 11, 2019 0.2758 0.2758 0.2758 12 +0.00(+0.00%)
Mar 08, 2019 0.2663 0.2758 0.2625 0.2758 3,000 +0.02(+8.16%)
Mar 07, 2019 0.2550 0.2550 0.2550 0.2550 36,000 +0.02(+7.14%)
Mar 06, 2019 0.2380 0.2380 0.2380 0.2380 500 +0.00(+0.42%)
Mar 05, 2019 0.2370 0.2370 0.2370 0.2370 3,000 +0.01(+3.36%)
Mar 04, 2019 0.2410 0.2410 0.2214 0.2293 25,384 -0.01(-4.85%)
Mar 01, 2019 0.2561 0.2561 0.2410 0.2410 17,500 +0.00(+0.00%)
Feb 28, 2019 0.2450 0.2450 0.2410 0.2410 31,955 -0.00(-1.63%)
Feb 27, 2019 0.2510 0.2510 0.2450 0.2450 12,646 -0.01(-5.41%)
Feb 26, 2019 0.2450 0.2590 0.2450 0.2590 15,997 +0.02(+7.92%)
Feb 25, 2019 0.2400 0.2400 0.2400 0.2400 1,012 -0.02(-9.26%)
Feb 22, 2019 0.2230 0.3058 0.2100 0.2645 26,700 +0.03(+11.18%)
Feb 21, 2019 0.2200 0.2379 0.2200 0.2379 21,421 +0.03(+14.87%)
Feb 20, 2019 0.2071 0.2071 0.2071 0.2071 2,001 +0.02(+8.43%)
Feb 19, 2019 0.1800 0.1951 0.1800 0.1910 121,400 +0.03(+16.53%)
Feb 15, 2019 0.1700 0.1735 0.1635 0.1639 6,600 +0.02(+11.80%)
Feb 14, 2019 0.1466 0.1466 0.1466 55 +0.00(+0.00%)
Feb 11, 2019 0.1466 0.1466 0.1466 0 +0.00(+2.30%)
Feb 08, 2019 0.1433 0.1433 0.1433 0.1433 600 -0.01(-7.13%)
Feb 07, 2019 0.1543 0.1543 0.1543 0.1543 1,400 +0.02(+14.47%)
Feb 05, 2019 0.1348 0.1348 0.1348 0 +0.00(+0.00%)
Feb 04, 2019 0.1348 0.1348 0.1348 32 +0.00(+0.00%)
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.