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 (%)
Apr 30, 2020 0.9838 1.050 0.9692 1.010 34,350 -0.05(-4.72%)
Apr 29, 2020 1.110 1.110 1.057 1.060 88,257 -0.02(-1.85%)
Apr 28, 2020 1.060 1.090 1.060 1.080 44,133 +0.05(+4.85%)
Apr 27, 2020 0.9500 1.070 0.9500 1.030 61,441 +0.08(+7.89%)
Apr 24, 2020 0.8721 0.9800 0.8690 0.9547 31,300 +0.08(+9.61%)
Apr 23, 2020 0.8979 0.8979 0.8710 0.8710 6,493 +0.00(+0.23%)
Apr 22, 2020 0.8945 0.8945 0.8649 0.8690 32,170 +0.02(+2.25%)
Apr 21, 2020 0.8477 0.8844 0.8250 0.8499 35,657 -0.00(-0.13%)
Apr 20, 2020 0.8250 0.8999 0.8249 0.8510 18,523 +0.02(+2.16%)
Apr 17, 2020 0.8231 0.8458 0.8000 0.8330 84,900 +0.03(+4.12%)
Apr 16, 2020 0.7460 0.8504 0.7240 0.8000 37,858 +0.10(+14.29%)
Apr 15, 2020 0.6918 0.7000 0.6862 0.7000 34,300 -0.01(-1.82%)
Apr 14, 2020 0.6780 0.7240 0.6780 0.7130 29,367 +0.04(+6.05%)
Apr 13, 2020 0.7020 0.7080 0.6687 0.6723 12,399 -0.01(-2.00%)
Apr 09, 2020 0.7400 0.7400 0.6860 0.6860 20,200 +0.01(+1.11%)
Apr 08, 2020 0.6555 0.6880 0.6555 0.6785 22,309 +0.04(+5.80%)
Apr 07, 2020 0.6635 0.6950 0.6401 0.6413 6,047 -0.00(-0.14%)
Apr 06, 2020 0.6250 0.6422 0.6000 0.6422 39,400 +0.04(+7.12%)
Apr 03, 2020 0.6182 0.6182 0.5827 0.5995 87,400 -0.04(-6.33%)
Apr 02, 2020 0.6400 0.6400 0.6400 0.6400 400 +0.04(+6.56%)
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.