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, 2021 3.489 3.750 3.489 3.700 15,635 +0.22(+6.32%)
Mar 30, 2021 3.609 3.609 3.480 3.480 51,791 -0.16(-4.50%)
Mar 29, 2021 3.750 3.794 3.595 3.644 24,111 -0.11(-2.83%)
Mar 26, 2021 3.750 3.820 3.711 3.750 39,900 -0.07(-1.83%)
Mar 25, 2021 3.653 3.840 3.550 3.820 22,448 +0.18(+4.95%)
Mar 24, 2021 3.800 3.910 3.580 3.640 72,915 -0.25(-6.43%)
Mar 23, 2021 4.150 4.150 3.850 3.890 71,397 -0.24(-5.81%)
Mar 22, 2021 4.305 4.380 3.960 4.130 77,666 +0.04(+0.98%)
Mar 19, 2021 3.750 4.130 3.750 4.090 90,000 +0.40(+10.84%)
Mar 18, 2021 3.650 3.860 3.550 3.690 60,328 +0.06(+1.65%)
Mar 17, 2021 3.730 3.730 3.527 3.630 38,655 -0.12(-3.20%)
Mar 16, 2021 4.040 4.040 3.745 3.750 45,991 -0.15(-3.85%)
Mar 15, 2021 3.695 4.070 3.600 3.900 115,870 +0.31(+8.62%)
Mar 12, 2021 3.680 3.680 3.450 3.591 97,100 +0.10(+2.88%)
Mar 11, 2021 3.520 3.558 3.286 3.490 184,206 +0.19(+5.66%)
Mar 10, 2021 3.320 3.350 3.242 3.303 131,951 +0.00(+0.09%)
Mar 09, 2021 3.290 3.400 3.260 3.300 85,762 +0.07(+2.17%)
Mar 08, 2021 3.190 3.390 3.190 3.230 73,285 +0.03(+0.94%)
Mar 05, 2021 3.070 3.209 2.800 3.200 122,300 +0.13(+4.23%)
Mar 04, 2021 3.480 3.480 2.960 3.070 143,292 -0.39(-11.27%)
Mar 03, 2021 3.538 3.575 3.390 3.460 62,730 -0.14(-3.89%)
Mar 02, 2021 3.680 3.680 3.550 3.600 30,525 -0.10(-2.83%)
Mar 01, 2021 3.742 3.950 3.620 3.705 47,713 +0.21(+5.86%)
Feb 26, 2021 3.510 3.760 3.325 3.500 96,300 -0.03(-0.85%)
Feb 25, 2021 3.844 3.900 3.490 3.530 166,362 -0.32(-8.31%)
Feb 24, 2021 3.610 3.920 3.550 3.850 69,824 +0.19(+5.19%)
Feb 23, 2021 3.600 3.870 3.360 3.660 184,722 -0.09(-2.50%)
Feb 22, 2021 4.050 4.050 3.700 3.754 337,179 -0.22(-5.44%)
Feb 19, 2021 3.750 4.027 3.650 3.970 102,100 +0.29(+7.88%)
Feb 18, 2021 3.964 4.030 3.630 3.680 234,623 -0.37(-9.11%)
Feb 17, 2021 4.395 4.500 3.590 4.049 502,119 -0.51(-11.11%)
Feb 16, 2021 3.950 4.660 3.950 4.555 456,165 +0.67(+17.29%)
Feb 12, 2021 4.410 4.410 3.830 3.884 95,500 +0.00(+0.09%)
Feb 11, 2021 3.920 3.942 3.730 3.880 97,824 -0.04(-1.02%)
Feb 10, 2021 4.123 4.140 3.790 3.920 105,656 -0.07(-1.76%)
Feb 09, 2021 3.903 4.158 3.850 3.990 245,385 +0.14(+3.73%)
Feb 08, 2021 3.950 4.030 3.830 3.847 149,285 -0.06(-1.61%)
Feb 05, 2021 3.835 3.970 3.650 3.910 331,400 +0.25(+6.74%)
Feb 04, 2021 3.540 3.690 3.490 3.663 124,331 +0.13(+3.79%)
Feb 03, 2021 3.200 3.550 3.078 3.529 72,405 +0.47(+15.34%)
Feb 02, 2021 3.250 3.270 3.007 3.060 73,874 -0.04(-1.26%)
Feb 01, 2021 2.910 3.110 2.780 3.099 78,251 +0.18(+6.13%)
Jan 29, 2021 3.100 3.100 2.825 2.920 129,600 -0.20(-6.41%)
Jan 28, 2021 3.000 3.185 2.997 3.120 82,938 -0.05(-1.58%)
Jan 27, 2021 3.286 3.320 3.030 3.170 212,274 -0.24(-7.04%)
Jan 26, 2021 3.590 3.590 3.220 3.410 320,594 +0.09(+2.76%)
Jan 25, 2021 3.505 3.630 3.201 3.318 188,665 -0.31(-8.58%)
Jan 22, 2021 3.670 3.800 3.520 3.630 99,700 +0.00(+0.00%)
Jan 21, 2021 3.560 3.760 3.540 3.630 78,640 +0.08(+2.25%)
Jan 20, 2021 3.650 3.650 3.420 3.550 130,415 -0.01(-0.27%)
Jan 19, 2021 3.310 3.570 3.100 3.559 98,415 +0.35(+10.89%)
Jan 15, 2021 3.350 3.350 3.147 3.210 26,800 +0.01(+0.31%)
Jan 14, 2021 3.168 3.340 3.140 3.200 66,291 +0.06(+1.75%)
Jan 13, 2021 3.390 3.390 3.131 3.145 42,310 -0.08(-2.33%)
Jan 12, 2021 3.120 3.250 3.080 3.220 42,028 +0.11(+3.54%)
Jan 11, 2021 3.207 3.370 3.000 3.110 190,045 -0.21(-6.20%)
Jan 08, 2021 3.000 3.320 2.993 3.316 169,300 +0.38(+12.94%)
Jan 07, 2021 2.980 3.000 2.730 2.936 98,203 +0.11(+3.73%)
Jan 06, 2021 2.752 2.980 2.750 2.830 86,389 +0.09(+3.40%)
Jan 05, 2021 2.880 2.880 2.650 2.737 40,365 +0.04(+1.53%)
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.