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 22, 2010 9.128 9.128 9.128 0 -0.15(-1.66%)
Apr 21, 2010 9.283 9.283 9.283 9.283 300 +0.23(+2.57%)
Apr 20, 2010 9.050 9.050 9.050 9.050 800 -0.25(-2.70%)
Apr 12, 2010 9.301 9.301 9.301 9.301 0 +0.29(+3.21%)
Apr 07, 2010 9.012 9.012 9.012 9.012 0 -0.45(-4.75%)
Apr 06, 2010 9.476 9.484 9.461 9.461 3,800 -0.02(-0.20%)
Apr 05, 2010 9.461 9.482 9.461 9.480 10,000 +0.09(+0.96%)
Apr 01, 2010 9.390 9.390 9.390 0 +0.07(+0.74%)
Mar 29, 2010 9.321 9.321 9.321 9.321 0 +0.02(+0.23%)
Mar 25, 2010 9.300 9.300 9.300 9.300 0 +0.13(+1.40%)
Mar 24, 2010 9.021 9.237 9.021 9.171 6,400 +0.70(+8.29%)
Mar 11, 2010 8.470 8.470 8.470 0 -0.15(-1.73%)
Mar 10, 2010 8.618 8.618 8.618 8.618 1,300 +0.29(+3.47%)
Mar 04, 2010 8.329 8.329 8.329 8.329 0 -0.66(-7.37%)
Feb 05, 2010 8.992 8.992 8.992 0 -0.07(-0.77%)
Feb 04, 2010 9.412 9.412 9.062 9.062 2,700 -0.08(-0.92%)
Feb 02, 2010 9.146 9.146 9.146 0 +0.02(+0.27%)
Jan 25, 2010 9.122 9.122 9.122 0 -0.81(-8.11%)
Jan 19, 2010 9.927 9.927 9.927 0 +0.80(+8.79%)
Jan 15, 2010 9.125 9.125 9.125 0 -0.05(-0.54%)
Jan 14, 2010 9.163 9.225 9.163 9.175 2,500 +0.27(+3.05%)
Jan 13, 2010 8.841 8.904 8.822 8.904 3,700 +0.16(+1.84%)
Jan 12, 2010 8.704 8.815 8.704 8.742 3,600 -0.11(-1.28%)
Jan 08, 2010 8.856 8.856 8.856 0 +0.10(+1.14%)
Jan 07, 2010 8.933 8.933 8.756 8.756 900 -0.56(-6.06%)
Jan 05, 2010 9.321 9.321 9.321 9.321 0 +0.08(+0.87%)
Dec 29, 2009 9.240 9.240 9.240 9.240 0 -0.00(-0.01%)
Dec 23, 2009 9.241 9.241 9.241 9.241 0 -0.16(-1.69%)
Dec 16, 2009 9.400 9.400 9.400 9.400 0 -0.19(-1.97%)
Dec 15, 2009 9.582 9.589 9.582 9.589 1,000 -0.01(-0.07%)
Dec 14, 2009 9.640 9.750 9.595 9.595 7,000 -0.01(-0.10%)
Dec 11, 2009 9.557 9.654 9.391 9.604 3,500 +1.52(+18.85%)
Dec 07, 2009 8.081 8.081 8.081 8.081 0 -0.30(-3.57%)
Nov 30, 2009 8.380 8.380 8.380 8.380 0 +0.52(+6.66%)
Nov 13, 2009 7.856 7.856 7.856 0 +0.74(+10.43%)
Oct 22, 2009 7.114 7.114 7.114 0 +0.60(+9.23%)
Sep 30, 2009 6.513 6.513 6.513 0 -0.45(-6.48%)
Sep 17, 2009 6.964 6.964 6.964 0 +0.91(+15.05%)
Aug 28, 2009 6.053 6.053 6.053 0 -0.03(-0.44%)
Aug 27, 2009 6.080 6.080 6.080 6.080 2,500 -0.39(-6.00%)
Aug 26, 2009 6.494 6.496 6.441 6.468 21,300 +0.07(+1.06%)
Aug 17, 2009 6.400 6.400 6.400 0 +0.07(+1.11%)
Aug 13, 2009 6.330 6.330 6.330 6.330 25,000 +0.00(+0.00%)
Aug 07, 2009 6.330 6.330 6.330 3,800 +0.34(+5.62%)
Aug 04, 2009 5.993 5.993 5.993 0 +0.98(+19.59%)
Jul 13, 2009 5.011 5.011 5.011 0 -0.91(-15.35%)
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.