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, 2007 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Apr 27, 2007 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Apr 26, 2007 2.510 2.510 2.480 2.510 33,000 +0.09(+3.72%)
Apr 25, 2007 2.430 2.420 2.405 2.420 3,000 -0.01(-0.41%)
Apr 24, 2007 2.430 2.440 2.430 2.430 16,100 -0.00(-0.17%)
Apr 23, 2007 2.434 2.434 2.434 2.434 0 +0.00(+0.00%)
Apr 20, 2007 2.434 2.434 2.434 2.434 0 +0.00(+0.00%)
Apr 19, 2007 2.535 2.443 2.434 2.434 21,900 -0.10(-3.98%)
Apr 18, 2007 2.535 2.535 2.535 2.535 0 +0.00(+0.00%)
Apr 17, 2007 2.535 2.535 2.535 2.535 0 +0.00(+0.00%)
Apr 16, 2007 2.535 5.535 2.535 2.535 11,400 +0.08(+3.05%)
Apr 13, 2007 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 12, 2007 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 11, 2007 2.460 2.510 2.414 2.460 35,900 +0.06(+2.29%)
Apr 10, 2007 2.405 2.405 2.405 2.405 9,000 +0.03(+1.19%)
Apr 09, 2007 2.377 2.377 2.377 2.377 0 +0.00(+0.00%)
Apr 05, 2007 2.377 2.390 2.377 2.377 4,000 +0.04(+1.57%)
Apr 04, 2007 2.340 2.345 2.340 2.340 23,600 +0.02(+0.91%)
Apr 03, 2007 2.319 2.319 2.319 2.319 21,000 -0.01(-0.47%)
Apr 02, 2007 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Mar 30, 2007 2.330 2.330 2.330 2.330 4,400 +0.00(+0.00%)
Mar 29, 2007 2.330 2.348 2.330 2.330 27,600 -0.11(-4.51%)
Mar 28, 2007 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Mar 27, 2007 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Mar 26, 2007 2.440 2.455 2.435 2.440 38,600 +0.28(+12.84%)
Mar 23, 2007 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Mar 22, 2007 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Mar 21, 2007 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Mar 20, 2007 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Mar 19, 2007 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Mar 16, 2007 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Mar 15, 2007 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Mar 14, 2007 2.162 2.393 2.160 2.162 59,400 -0.29(-11.74%)
Mar 13, 2007 2.396 2.450 2.450 2.450 8,000 +0.05(+2.25%)
Mar 12, 2007 2.396 2.396 2.396 2.396 2,100 +0.00(+0.16%)
Mar 09, 2007 2.392 2.394 2.392 2.392 5,500 -0.00(-0.02%)
Mar 08, 2007 2.393 2.393 2.393 2.393 5,000 +0.05(+2.03%)
Mar 07, 2007 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Mar 06, 2007 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Mar 05, 2007 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Mar 02, 2007 2.352 2.345 2.345 2.345 20,000 -0.01(-0.30%)
Mar 01, 2007 2.352 2.352 2.352 2.352 30,000 +0.10(+4.67%)
Feb 28, 2007 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Feb 27, 2007 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Feb 26, 2007 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Feb 23, 2007 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Feb 22, 2007 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Feb 21, 2007 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Feb 20, 2007 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Feb 16, 2007 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Feb 15, 2007 2.247 2.247 2.247 2.247 3,500 +0.10(+4.76%)
Feb 14, 2007 2.145 2.145 2.145 2.145 45,000 +0.02(+0.94%)
Feb 13, 2007 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Feb 12, 2007 1.890 2.125 2.125 2.125 18,900 +0.24(+12.43%)
Feb 09, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 08, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 07, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 06, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 05, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 02, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
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.