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 (%)
Dec 31, 2018 0.1300 0.1300 0.1201 0.1231 50,100 -0.01(-5.31%)
Dec 28, 2018 0.1206 0.1300 0.1170 0.1300 4,500 +0.01(+8.33%)
Dec 27, 2018 0.1200 0.1200 0.1200 0.1200 2,019 -0.03(-18.92%)
Dec 26, 2018 0.1480 0.1480 0.1480 0.1480 2,511 +0.03(+27.15%)
Dec 24, 2018 0.1164 0.1164 0.1164 0.1164 200 +0.01(+5.82%)
Dec 20, 2018 0.1100 0.1100 0.1100 0 +0.01(+7.32%)
Dec 19, 2018 0.1096 0.1096 0.1021 0.1025 7,849 -0.03(-22.23%)
Dec 18, 2018 0.1100 0.1400 0.1100 0.1318 229,363 -0.00(-0.53%)
Dec 17, 2018 0.1383 0.1400 0.1139 0.1325 249,447 -0.03(-16.77%)
Dec 13, 2018 0.1592 0.1592 0.1592 0 -0.04(-20.16%)
Dec 12, 2018 0.1994 0.1994 0.1994 1 +0.00(+0.00%)
Dec 11, 2018 0.1994 0.1994 0.1994 1 +0.00(+0.00%)
Dec 06, 2018 0.1994 0.1994 0.1994 0 +0.00(+0.00%)
Dec 04, 2018 0.1994 0.1994 0.1994 1 +0.00(+0.00%)
Nov 30, 2018 0.1994 0.1994 0.1994 0 -0.01(-5.05%)
Nov 21, 2018 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Nov 19, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 16, 2018 0.1800 0.1804 0.1800 0.1800 5,700 +0.00(+0.00%)
Nov 14, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.56%)
Nov 13, 2018 0.1800 0.1906 0.1800 0.1906 25,900 -0.00(-1.95%)
Nov 12, 2018 0.1944 0.1944 0.1944 0.1944 101 +0.01(+3.85%)
Nov 09, 2018 0.1872 0.1872 0.1872 10 +0.00(+0.00%)
Nov 07, 2018 0.1872 0.1872 0.1872 0 -0.02(-8.24%)
Nov 06, 2018 0.2040 0.2040 0.2040 19 +0.00(+0.00%)
Nov 05, 2018 0.2010 0.2040 0.2010 0.2040 26,000 -0.03(-11.54%)
Nov 02, 2018 0.2306 0.2306 0.2306 41 +0.00(+0.00%)
Nov 01, 2018 0.2306 0.2306 0.2306 26 +0.00(+0.00%)
Oct 31, 2018 0.2306 0.2306 0.2306 0.2306 105 -0.00(-1.03%)
Oct 30, 2018 0.2330 0.2330 0.2330 0.2330 7,000 +0.00(+0.87%)
Oct 29, 2018 0.2310 0.2310 0.2310 0.2310 502 -0.01(-4.03%)
Oct 26, 2018 0.2407 0.2407 0.2407 2 +0.00(+0.00%)
Oct 25, 2018 0.2407 0.2407 0.2407 2 +0.00(+0.00%)
Oct 24, 2018 0.2498 0.2498 0.2407 0.2407 3,402 -0.01(-3.72%)
Oct 23, 2018 0.2500 0.2500 0.2500 0.2500 3,001 +0.00(+0.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 510 -0.03(-10.39%)
Oct 19, 2018 0.2790 0.2790 0.2790 1 +0.00(+0.00%)
Oct 18, 2018 0.2790 0.2790 0.2790 0.2790 2,000 +0.00(+0.94%)
Oct 16, 2018 0.2764 0.2764 0.2764 0 -0.02(-5.79%)
Oct 15, 2018 0.2934 0.2934 0.2934 10 +0.00(+0.00%)
Oct 12, 2018 0.2934 0.2934 0.2934 0.2934 100 -0.01(-2.20%)
Oct 11, 2018 0.2875 0.3000 0.2800 0.3000 17,401 +0.02(+7.14%)
Oct 10, 2018 0.2791 0.2800 0.2791 0.2800 10,504 -0.01(-3.45%)
Oct 09, 2018 0.3000 0.3150 0.2900 0.2900 30,101 -0.01(-3.33%)
Oct 08, 2018 0.3000 0.3000 0.3000 0.3000 1,503 -0.03(-8.70%)
Oct 05, 2018 0.3286 0.3286 0.3286 0.3286 2,000 -0.02(-4.97%)
Oct 04, 2018 0.3458 0.3458 0.3458 10 +0.00(+0.00%)
Oct 03, 2018 0.3379 0.3458 0.3379 0.3458 1,462 +0.05(+18.91%)
Oct 02, 2018 0.2908 0.2908 0.2908 2 +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.