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 (%)
Jul 31, 2018 43 +0.00(+0.00%)
Jul 30, 2018 0.2813 0.2939 0.2813 0.2939 37,853 +0.01(+4.96%)
Jul 27, 2018 0.2800 0.2900 0.2783 0.2800 28,100 +0.00(+0.00%)
Jul 26, 2018 0.2800 0.2800 0.2800 0.2800 19,564 +0.00(+0.00%)
Jul 25, 2018 0.2900 0.2900 0.2800 0.2800 96,130 +0.01(+4.05%)
Jul 20, 2018 0.2691 0.2691 0.2691 31 -0.01(-3.89%)
Jul 18, 2018 0.2800 0.2800 0.2800 93 -0.01(-3.45%)
Jul 16, 2018 0.2900 0.2900 0.2900 32 -0.01(-3.33%)
Jul 13, 2018 0.2930 0.3000 0.2930 0.3000 30,935 +0.01(+3.27%)
Jul 12, 2018 0.2905 0.2905 0.2905 0.2905 5,602 -0.00(-0.85%)
Jul 11, 2018 0.3471 0.3471 0.2930 0.2930 2,015 -0.08(-20.40%)
Jul 05, 2018 0.3681 0.3681 0.3681 4 +0.01(+1.49%)
Jul 02, 2018 0.3627 0.3627 0.3627 0 -0.01(-1.60%)
Jun 29, 2018 0.3686 0.3686 0.3686 0.3686 765 -0.00(-0.97%)
Jun 28, 2018 0.3808 0.3808 0.3722 0.3722 866 -0.01(-3.43%)
Jun 26, 2018 0.3854 0.3854 0.3854 110 -0.00(-0.21%)
Jun 22, 2018 0.3862 0.3862 0.3862 82 -0.01(-3.45%)
Jun 21, 2018 0.4010 0.4010 0.4000 0.4000 17,027 -0.02(-3.78%)
Jun 20, 2018 0.4180 0.4180 0.4157 0.4157 1,180 +0.02(+3.92%)
Jun 19, 2018 0.4192 0.4192 0.4000 0.4000 5,515 -0.06(-13.04%)
Jun 18, 2018 0.4300 0.4600 0.4300 0.4600 6,765 +0.03(+7.48%)
Jun 15, 2018 0.4620 0.5039 0.4280 0.4280 15,301 +0.00(+0.71%)
Jun 14, 2018 0.4332 0.4332 0.4188 0.4250 3,942 +0.01(+1.41%)
Jun 13, 2018 0.4492 0.4492 0.4191 0.4191 6,558 +0.01(+2.90%)
Jun 11, 2018 0.4073 0.4073 0.4073 72 +0.01(+1.82%)
Jun 07, 2018 0.4000 0.4000 0.4000 76 +0.00(+0.50%)
Jun 06, 2018 0.4018 0.4018 0.3980 0.3980 5,662 +0.00(+0.33%)
Jun 05, 2018 0.3944 0.3967 0.3944 0.3967 3,272 -0.00(-0.08%)
Jun 04, 2018 0.3902 0.3970 0.3902 0.3970 2,165 +0.00(+0.23%)
Jun 01, 2018 0.3961 0.3961 0.3961 0.3961 800 +0.00(+1.17%)
May 31, 2018 0.3991 0.3991 0.3915 0.3915 22,077 -0.02(-4.74%)
May 30, 2018 0.4110 0.4110 0.4110 0.4110 1,093 -0.01(-2.00%)
May 29, 2018 0.4194 0.4194 0.4194 0.4194 2,797 -0.01(-1.55%)
May 25, 2018 0.4260 0.4260 0.4260 0 -0.02(-4.55%)
May 23, 2018 0.4463 0.4463 0.4463 75 -0.01(-1.98%)
May 22, 2018 0.4966 0.4966 0.4553 0.4553 2,320 -0.00(-1.02%)
May 21, 2018 0.4460 0.4600 0.4460 0.4600 3,187 -0.03(-7.07%)
May 18, 2018 0.4950 0.4950 0.4950 0.4950 6,158 -0.00(-0.52%)
May 17, 2018 0.4976 0.5028 0.4975 0.4976 5,600 -0.03(-5.94%)
May 16, 2018 0.5021 0.5290 0.5021 0.5290 2,697 +0.04(+7.39%)
May 15, 2018 0.4954 0.4954 0.4906 0.4926 2,627 -0.00(-0.75%)
May 14, 2018 0.4963 0.4963 0.4963 0.4963 995 +0.00(+0.08%)
May 11, 2018 0.4959 0.4959 0.4959 0.4959 212 -0.01(-1.47%)
May 10, 2018 0.4961 0.5039 0.4909 0.5033 2,119 +0.03(+5.31%)
May 09, 2018 0.4777 0.4779 0.4777 0.4779 540 +0.00(+0.95%)
May 08, 2018 0.4734 0.4734 0.4734 0.4734 2,509 +0.01(+2.03%)
May 07, 2018 0.5002 0.5019 0.4640 0.4640 37,887 -0.04(-7.42%)
May 04, 2018 0.4910 0.5090 0.4880 0.5012 14,831 +0.01(+1.11%)
May 03, 2018 0.4936 0.4957 0.4858 0.4957 3,309 -0.01(-2.52%)
May 02, 2018 0.5161 0.5161 0.5085 0.5085 10,197 -0.01(-1.83%)
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.