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 (%)
Mar 31, 2020 0.6400 0.6718 0.6300 0.6300 28,050 +0.03(+4.22%)
Mar 30, 2020 0.6000 0.6045 0.5800 0.6045 89,920 +0.00(+0.75%)
Mar 27, 2020 0.5500 0.6100 0.5500 0.6000 28,600 +0.00(+0.00%)
Mar 26, 2020 0.5690 0.6380 0.5490 0.6000 130,090 +0.03(+5.60%)
Mar 25, 2020 0.5600 0.5792 0.5600 0.5682 36,810 +0.01(+1.46%)
Mar 24, 2020 0.4850 0.5600 0.4800 0.5600 33,662 +0.12(+28.71%)
Mar 23, 2020 0.4565 0.4585 0.4282 0.4351 8,966 -0.06(-11.38%)
Mar 20, 2020 0.4652 0.5425 0.4652 0.4910 54,500 +0.03(+6.74%)
Mar 19, 2020 0.4500 0.4700 0.4500 0.4600 55,334 +0.00(+0.15%)
Mar 18, 2020 0.5000 0.5000 0.4200 0.4593 39,016 -0.09(-16.49%)
Mar 17, 2020 0.5000 0.5560 0.4940 0.5500 19,558 +0.03(+5.77%)
Mar 16, 2020 0.5800 0.5800 0.4647 0.5200 53,463 -0.02(-4.55%)
Mar 13, 2020 0.6120 0.6311 0.5408 0.5448 119,200 -0.02(-2.80%)
Mar 12, 2020 0.6100 0.6409 0.5605 0.5605 35,585 -0.14(-19.58%)
Mar 11, 2020 0.7780 0.7780 0.6970 0.6970 19,482 -0.09(-11.77%)
Mar 10, 2020 0.8364 0.8364 0.7069 0.7900 35,281 +0.06(+8.22%)
Mar 09, 2020 0.8355 0.8800 0.7300 0.7300 31,101 -0.22(-23.23%)
Mar 06, 2020 0.9332 0.9509 0.9218 0.9509 11,300 +0.01(+1.16%)
Mar 05, 2020 0.9906 0.9906 0.9353 0.9400 14,506 -0.05(-5.00%)
Mar 04, 2020 0.9519 0.9960 0.9488 0.9895 10,810 +0.06(+6.40%)
Mar 03, 2020 1.010 1.010 0.9250 0.9300 11,466 -0.06(-6.06%)
Mar 02, 2020 0.9299 0.9900 0.9299 0.9900 6,086 +0.07(+7.61%)
Feb 28, 2020 0.9100 0.9209 0.8370 0.9200 80,500 -0.02(-2.13%)
Feb 27, 2020 0.9400 0.9999 0.8581 0.9400 89,060 -0.07(-6.85%)
Feb 26, 2020 1.050 1.070 1.000 1.009 49,140 -0.02(-2.03%)
Feb 25, 2020 1.150 1.150 1.030 1.030 93,603 -0.15(-12.71%)
Feb 24, 2020 1.300 1.300 1.150 1.180 244,079 -0.14(-10.61%)
Feb 21, 2020 1.370 1.370 1.316 1.320 15,300 -0.03(-2.22%)
Feb 20, 2020 1.270 1.416 1.270 1.350 56,698 +0.08(+6.30%)
Feb 19, 2020 1.233 1.270 1.220 1.270 22,050 +0.05(+4.10%)
Feb 18, 2020 1.260 1.260 1.220 1.220 21,947 -0.08(-6.39%)
Feb 14, 2020 1.213 1.303 1.213 1.303 11,500 +0.06(+5.10%)
Feb 13, 2020 1.300 1.300 1.230 1.240 6,190 -0.06(-4.62%)
Feb 12, 2020 1.320 1.320 1.300 1.300 5,400 -0.04(-2.99%)
Feb 11, 2020 1.280 1.363 1.280 1.340 11,514 +0.00(+0.00%)
Feb 10, 2020 1.308 1.340 1.300 1.340 5,100 +0.00(+0.14%)
Feb 07, 2020 1.290 1.338 1.250 1.338 13,700 +0.04(+3.33%)
Feb 06, 2020 1.291 1.320 1.280 1.295 23,531 -0.04(-2.63%)
Feb 05, 2020 1.421 1.421 1.320 1.330 33,577 -0.08(-5.67%)
Feb 04, 2020 1.416 1.420 1.370 1.410 32,061 +0.01(+0.71%)
Feb 03, 2020 1.451 1.460 1.400 1.400 37,428 -0.02(-1.41%)
Jan 31, 2020 1.350 1.466 1.350 1.420 40,000 +0.05(+4.02%)
Jan 30, 2020 1.285 1.365 1.281 1.365 27,583 +0.06(+4.57%)
Jan 29, 2020 1.310 1.350 1.277 1.306 39,499 -0.04(-3.30%)
Jan 28, 2020 1.310 1.420 1.302 1.350 79,700 +0.05(+3.85%)
Jan 27, 2020 1.418 1.450 1.300 1.300 163,296 -0.17(-11.56%)
Jan 24, 2020 1.425 1.530 1.330 1.470 227,100 +0.40(+36.74%)
Jan 23, 2020 1.070 1.080 1.070 1.075 28,414 +0.00(+0.28%)
Jan 22, 2020 1.098 1.110 1.070 1.072 70,015 -0.03(-2.55%)
Jan 21, 2020 1.165 1.165 1.090 1.100 38,135 -0.06(-5.17%)
Jan 17, 2020 1.084 1.180 1.084 1.160 47,800 +0.16(+15.47%)
Jan 16, 2020 0.9850 1.005 0.9850 1.005 916 +0.00(+0.07%)
Jan 15, 2020 1.004 1.004 1.004 1.004 1,520 +0.03(+3.49%)
Jan 14, 2020 1.051 1.100 0.9650 0.9700 57,725 +0.00(+0.22%)
Jan 13, 2020 1.000 1.018 0.9679 0.9679 21,302 -0.04(-4.17%)
Jan 10, 2020 1.010 1.100 1.000 1.010 25,200 -0.01(-0.98%)
Jan 09, 2020 0.8530 1.040 0.8530 1.020 179,714 +0.17(+20.00%)
Jan 08, 2020 0.7763 0.8653 0.7763 0.8500 24,129 +0.06(+7.59%)
Jan 07, 2020 0.7445 0.7900 0.7310 0.7900 12,350 +0.06(+8.22%)
Jan 06, 2020 0.7284 0.7300 0.7100 0.7300 61,450 -0.01(-1.62%)
Jan 03, 2020 0.7400 0.7420 0.7350 0.7420 73,700 -0.02(-3.13%)
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.