Skip to main content
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 (%)
Nov 30, 2020 1.850 1.860 1.795 1.840 32,875 -0.01(-0.49%)
Nov 27, 2020 1.742 1.890 1.742 1.849 55,500 +0.10(+5.66%)
Nov 25, 2020 1.710 1.790 1.710 1.750 33,400 +0.03(+1.99%)
Nov 24, 2020 1.800 1.800 1.695 1.716 30,352 -0.05(-3.06%)
Nov 23, 2020 1.870 1.870 1.760 1.770 23,540 -0.09(-4.84%)
Nov 20, 2020 1.779 1.860 1.752 1.860 126,400 +0.19(+11.64%)
Nov 19, 2020 1.770 1.770 1.666 1.666 19,233 -0.10(-5.87%)
Nov 18, 2020 1.666 1.770 1.630 1.770 29,968 +0.15(+9.46%)
Nov 17, 2020 1.700 1.700 1.610 1.617 21,444 -0.08(-4.88%)
Nov 16, 2020 1.700 1.719 1.660 1.700 23,403 +0.01(+0.59%)
Nov 13, 2020 1.715 1.748 1.690 1.690 24,000 +0.00(+0.00%)
Nov 12, 2020 1.740 1.835 1.690 1.690 21,244 -0.07(-3.98%)
Nov 11, 2020 1.750 1.760 1.700 1.760 25,343 -0.02(-1.12%)
Nov 10, 2020 1.820 1.870 1.780 1.780 27,276 -0.10(-5.32%)
Nov 09, 2020 1.902 1.990 1.851 1.880 56,263 +0.02(+0.86%)
Nov 06, 2020 1.950 1.950 1.864 1.864 39,700 -0.08(-3.92%)
Nov 05, 2020 1.841 1.940 1.803 1.940 23,747 +0.12(+6.59%)
Nov 04, 2020 1.750 1.830 1.750 1.820 26,130 +0.06(+3.41%)
Nov 03, 2020 1.775 1.780 1.737 1.760 8,090 +0.06(+3.53%)
Nov 02, 2020 1.660 1.725 1.660 1.700 25,612 +0.04(+2.41%)
Oct 30, 2020 1.710 1.710 1.660 1.660 66,900 -0.11(-6.16%)
Oct 29, 2020 1.600 1.788 1.590 1.769 45,557 +0.16(+9.88%)
Oct 28, 2020 1.619 1.620 1.576 1.610 223,075 -0.01(-0.62%)
Oct 27, 2020 1.565 1.626 1.565 1.620 6,520 +0.10(+6.23%)
Oct 26, 2020 1.540 1.630 1.500 1.525 42,489 -0.10(-5.86%)
Oct 23, 2020 1.623 1.630 1.560 1.620 46,600 -0.01(-0.52%)
Oct 22, 2020 1.640 1.685 1.627 1.629 8,744 -0.01(-0.70%)
Oct 21, 2020 1.650 1.670 1.620 1.640 52,111 +0.00(+0.00%)
Oct 20, 2020 1.710 1.710 1.570 1.640 46,857 +0.01(+0.61%)
Oct 19, 2020 1.750 1.756 1.580 1.630 60,146 -0.10(-5.76%)
Oct 16, 2020 1.800 1.800 1.700 1.730 29,800 -0.07(-3.91%)
Oct 15, 2020 1.750 1.800 1.690 1.800 47,531 +0.00(+0.00%)
Oct 14, 2020 1.900 1.920 1.750 1.800 80,559 -0.10(-5.26%)
Oct 13, 2020 1.946 1.946 1.860 1.900 18,765 -0.17(-7.99%)
Oct 12, 2020 2.000 2.150 1.965 2.065 11,136 +0.12(+6.44%)
Oct 09, 2020 1.935 1.940 1.920 1.940 6,900 +0.02(+1.04%)
Oct 08, 2020 1.919 1.930 1.860 1.920 23,861 +0.04(+2.04%)
Oct 07, 2020 1.980 2.020 1.870 1.882 125,808 +0.03(+1.71%)
Oct 06, 2020 1.910 1.910 1.850 1.850 7,810 -0.03(-1.60%)
Oct 05, 2020 1.878 1.920 1.878 1.880 3,470 +0.02(+1.01%)
Oct 02, 2020 1.863 1.875 1.850 1.861 2,700 -0.05(-2.53%)
Oct 01, 2020 1.900 1.909 1.900 1.909 2,700 +0.01(+0.50%)
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%)
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.