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, 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%)
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.