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, 2020 2.700 2.700 2.700 188,041 -0.17(-5.83%)
Dec 30, 2020 2.550 2.871 2.550 2.867 188,041 +0.32(+12.44%)
Dec 29, 2020 2.620 2.630 2.440 2.550 165,229 -0.07(-2.67%)
Dec 28, 2020 2.550 2.650 2.317 2.620 94,726 +0.24(+10.08%)
Dec 24, 2020 2.520 2.520 2.320 2.380 36,600 +0.02(+0.78%)
Dec 23, 2020 2.380 2.520 2.274 2.362 174,491 +0.11(+4.98%)
Dec 22, 2020 2.210 2.270 2.190 2.249 55,606 +0.06(+2.72%)
Dec 21, 2020 2.250 2.263 2.190 2.190 28,642 -0.07(-3.10%)
Dec 18, 2020 2.415 2.423 2.250 2.260 76,600 -0.14(-5.83%)
Dec 17, 2020 2.280 2.400 2.280 2.400 63,467 +0.12(+5.49%)
Dec 16, 2020 2.330 2.330 2.265 2.275 76,329 -0.06(-2.36%)
Dec 15, 2020 2.370 2.370 2.250 2.330 81,261 +0.08(+3.56%)
Dec 14, 2020 2.320 2.416 2.240 2.250 133,091 -0.08(-3.43%)
Dec 11, 2020 2.250 2.360 2.186 2.330 121,700 +0.18(+8.33%)
Dec 10, 2020 2.320 2.368 2.151 2.151 115,194 -0.14(-6.08%)
Dec 09, 2020 2.359 2.400 2.222 2.290 30,028 -0.05(-2.14%)
Dec 08, 2020 2.430 2.430 2.220 2.340 72,757 -0.09(-3.70%)
Dec 07, 2020 2.120 2.467 2.120 2.430 277,760 +0.31(+14.62%)
Dec 04, 2020 1.870 2.127 1.850 2.120 239,300 +0.28(+15.23%)
Dec 03, 2020 1.885 1.885 1.830 1.840 71,806 -0.04(-2.14%)
Dec 02, 2020 1.860 1.880 1.798 1.880 29,044 +0.01(+0.53%)
Dec 01, 2020 1.770 1.870 1.770 1.870 25,575 +0.03(+1.63%)
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%)
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.