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 24, 2021 4.130 4.130 4.130 0 +0.22(+5.63%)
May 21, 2021 3.570 3.910 3.510 3.910 290,764 +0.36(+10.14%)
May 20, 2021 3.481 3.570 3.430 3.550 49,914 +0.11(+3.32%)
May 19, 2021 3.438 3.470 3.380 3.436 12,712 -0.10(-2.94%)
May 18, 2021 3.525 3.650 3.490 3.540 21,464 +0.08(+2.30%)
May 17, 2021 3.432 3.482 3.400 3.461 35,847 +0.10(+2.99%)
May 14, 2021 3.349 3.360 3.311 3.360 44,185 +0.06(+1.82%)
May 13, 2021 3.000 3.310 3.000 3.300 53,696 +0.06(+1.85%)
May 12, 2021 3.330 3.446 3.240 3.240 50,183 -0.07(-2.14%)
May 11, 2021 3.480 3.540 3.290 3.311 187,229 -0.29(-8.03%)
May 10, 2021 3.652 3.706 3.563 3.600 16,164 -0.12(-3.23%)
May 07, 2021 3.700 3.720 3.522 3.720 32,920 +0.24(+6.90%)
May 06, 2021 3.781 3.781 3.400 3.480 34,091 -0.13(-3.60%)
May 05, 2021 3.552 3.650 3.530 3.610 64,271 +0.10(+2.85%)
May 04, 2021 3.750 3.769 3.480 3.510 98,734 -0.26(-6.90%)
May 03, 2021 3.830 3.960 3.770 3.770 53,258 -0.03(-0.84%)
Apr 30, 2021 3.930 3.930 3.760 3.802 27,900 -0.01(-0.23%)
Apr 29, 2021 3.960 3.960 3.811 3.811 46,435 -0.18(-4.44%)
Apr 28, 2021 4.170 4.170 3.940 3.988 20,481 +0.06(+1.47%)
Apr 27, 2021 3.945 4.070 3.910 3.930 41,022 -0.09(-2.24%)
Apr 26, 2021 4.030 4.240 3.950 4.020 43,639 -0.00(-0.11%)
Apr 23, 2021 4.050 4.070 3.930 4.024 17,100 +0.09(+2.31%)
Apr 22, 2021 4.160 4.160 3.880 3.933 29,757 -0.21(-5.09%)
Apr 21, 2021 4.000 4.240 4.000 4.144 48,296 +0.17(+4.39%)
Apr 20, 2021 4.230 4.260 3.970 3.970 40,893 -0.09(-2.17%)
Apr 19, 2021 4.120 4.160 4.050 4.058 43,052 -0.06(-1.50%)
Apr 16, 2021 4.080 4.183 4.016 4.120 47,400 +0.12(+3.00%)
Apr 15, 2021 3.910 4.000 3.828 4.000 55,077 +0.16(+4.14%)
Apr 14, 2021 3.850 3.980 3.834 3.841 33,141 -0.03(-0.76%)
Apr 13, 2021 4.145 4.145 3.844 3.871 78,452 -0.20(-4.90%)
Apr 12, 2021 4.400 4.400 4.029 4.070 33,695 -0.26(-6.01%)
Apr 09, 2021 4.280 4.504 4.280 4.330 67,500 +0.05(+1.05%)
Apr 08, 2021 4.300 4.300 4.089 4.285 91,985 +0.24(+5.83%)
Apr 07, 2021 4.037 4.240 3.800 4.049 19,447 +0.02(+0.48%)
Apr 06, 2021 4.060 4.200 4.028 4.029 25,547 -0.02(-0.51%)
Apr 05, 2021 3.909 4.125 3.834 4.050 52,566 +0.22(+5.75%)
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.