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 (%)
May 31, 2019 0.6865 0.7054 0.6330 0.6483 20,200 -0.10(-12.91%)
May 30, 2019 0.6340 0.7830 0.6268 0.7444 43,953 +0.11(+18.16%)
May 29, 2019 0.8792 0.8860 0.6043 0.6300 134,000 -0.55(-46.38%)
May 28, 2019 1.190 1.264 0.9444 1.175 135,928 +0.32(+36.95%)
May 24, 2019 0.6050 0.8604 0.5597 0.8580 249,700 +0.31(+55.52%)
May 23, 2019 0.5320 0.5517 0.5320 0.5517 2,600 +0.08(+16.76%)
May 21, 2019 0.4725 0.4725 0.4725 0 -0.01(-2.38%)
May 17, 2019 0.4840 0.4840 0.4840 0 +0.04(+7.87%)
May 16, 2019 0.4739 0.4739 0.4487 0.4487 600 -0.05(-10.39%)
May 15, 2019 0.4714 0.5007 0.4563 0.5007 5,025 +0.03(+6.53%)
May 14, 2019 0.4432 0.4700 0.4432 0.4700 1,500 +0.01(+1.53%)
May 13, 2019 0.4854 0.4854 0.4479 0.4629 8,758 -0.05(-8.88%)
May 10, 2019 0.5850 0.5850 0.5080 0.5080 15,400 -0.11(-17.81%)
May 09, 2019 0.5586 0.6570 0.5450 0.6181 10,200 +0.09(+17.06%)
May 08, 2019 0.5992 0.5992 0.5280 0.5280 9,973 -0.05(-8.17%)
May 07, 2019 0.6774 0.6921 0.5750 0.5750 29,698 -0.07(-11.40%)
May 06, 2019 0.3900 0.6881 0.3850 0.6490 194,364 +0.22(+51.28%)
May 03, 2019 0.2737 0.4290 0.2737 0.4290 54,900 +0.16(+58.83%)
May 02, 2019 0.2583 0.2790 0.2512 0.2701 24,257 +0.00(+1.54%)
May 01, 2019 0.2660 0.2660 0.2660 0.2660 551 +0.01(+2.31%)
Apr 29, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Apr 26, 2019 0.2400 0.2550 0.2400 0.2550 13,000 +0.03(+12.83%)
Apr 25, 2019 0.2056 0.2260 0.2056 0.2260 12,150 +0.01(+2.73%)
Apr 24, 2019 0.2200 0.2200 0.2200 34 +0.00(+0.00%)
Apr 23, 2019 0.2290 0.2290 0.2200 0.2200 2,700 -0.01(-5.58%)
Apr 22, 2019 0.2360 0.2360 0.2330 0.2330 713 -0.01(-5.05%)
Apr 17, 2019 0.2454 0.2454 0.2454 0 -0.01(-5.18%)
Apr 16, 2019 0.2588 0.2588 0.2588 50 +0.00(+0.00%)
Apr 15, 2019 0.2588 0.2588 0.2588 24 +0.00(+0.00%)
Apr 12, 2019 0.2588 0.2588 0.2588 0.2588 400 -0.00(-0.65%)
Apr 10, 2019 0.2605 0.2605 0.2605 0 +0.00(+0.00%)
Apr 08, 2019 0.2605 0.2605 0.2605 0 +0.00(+0.00%)
Apr 03, 2019 0.2605 0.2605 0.2605 0 -0.01(-2.65%)
Mar 27, 2019 0.2676 0.2676 0.2676 0 +0.04(+16.35%)
Mar 26, 2019 0.2300 0.2300 0.2300 0.2300 2,200 -0.02(-7.37%)
Mar 25, 2019 0.2400 0.2483 0.2400 0.2483 11,514 +0.03(+16.19%)
Mar 22, 2019 0.2137 0.2137 0.2137 0.2137 1,500 +0.00(+1.76%)
Mar 21, 2019 0.2100 0.2100 0.2100 0.2100 2,000 -0.03(-12.86%)
Mar 20, 2019 0.2410 0.2410 0.2410 0.2410 500 +0.00(+1.60%)
Mar 19, 2019 0.2372 0.2372 0.2372 0.2372 139 -0.02(-8.17%)
Mar 18, 2019 0.2604 0.2604 0.2510 0.2583 4,025 -0.01(-2.16%)
Mar 15, 2019 0.2643 0.2715 0.2640 0.2640 4,800 -0.01(-4.90%)
Mar 14, 2019 0.2719 0.2776 0.2719 0.2776 5,609 +0.00(+0.65%)
Mar 12, 2019 0.2758 0.2758 0.2758 0 +0.00(+0.00%)
Mar 11, 2019 0.2758 0.2758 0.2758 12 +0.00(+0.00%)
Mar 08, 2019 0.2663 0.2758 0.2625 0.2758 3,000 +0.02(+8.16%)
Mar 07, 2019 0.2550 0.2550 0.2550 0.2550 36,000 +0.02(+7.14%)
Mar 06, 2019 0.2380 0.2380 0.2380 0.2380 500 +0.00(+0.42%)
Mar 05, 2019 0.2370 0.2370 0.2370 0.2370 3,000 +0.01(+3.36%)
Mar 04, 2019 0.2410 0.2410 0.2214 0.2293 25,384 -0.01(-4.85%)
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.