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, 2019 0.8900 1.115 0.8900 1.000 134,100 +0.10(+11.11%)
Jul 30, 2019 0.8130 0.9000 0.8130 0.9000 63,629 +0.10(+12.05%)
Jul 29, 2019 0.7569 0.8032 0.7569 0.8032 13,971 +0.03(+4.39%)
Jul 26, 2019 0.7980 0.7980 0.7381 0.7694 34,100 -0.03(-3.34%)
Jul 25, 2019 0.8191 0.8200 0.7878 0.7960 43,300 -0.05(-5.69%)
Jul 24, 2019 0.8800 0.8800 0.8058 0.8440 52,058 -0.03(-3.12%)
Jul 23, 2019 0.8720 0.9139 0.8258 0.8712 81,082 +0.03(+3.59%)
Jul 22, 2019 0.8462 0.8668 0.7900 0.8410 136,172 -0.01(-0.83%)
Jul 19, 2019 0.9354 0.9850 0.8235 0.8480 162,000 -0.03(-3.64%)
Jul 18, 2019 0.8293 0.8800 0.8065 0.8800 124,690 +0.15(+20.07%)
Jul 17, 2019 0.8685 0.9010 0.7329 0.7329 90,535 -0.20(-21.28%)
Jul 16, 2019 0.7173 0.9382 0.7008 0.9310 363,179 +0.26(+38.67%)
Jul 15, 2019 0.6578 0.6858 0.6500 0.6714 31,224 +0.03(+4.42%)
Jul 12, 2019 0.5961 0.6800 0.5850 0.6430 20,000 +0.03(+5.10%)
Jul 11, 2019 0.6307 0.6307 0.6118 0.6118 824 -0.03(-4.11%)
Jul 10, 2019 0.6300 0.6380 0.6300 0.6380 4,515 -0.04(-6.19%)
Jul 09, 2019 0.5600 0.6801 0.5515 0.6801 8,055 +0.13(+24.31%)
Jul 08, 2019 0.5120 0.5702 0.5120 0.5471 3,150 +0.05(+9.55%)
Jul 05, 2019 0.4922 0.5068 0.4922 0.4994 3,700 -0.02(-3.48%)
Jul 03, 2019 0.5174 0.5174 0.5174 0.5174 500 +0.00(+0.21%)
Jul 02, 2019 0.5294 0.5311 0.5163 0.5163 3,197 +0.05(+10.32%)
Jul 01, 2019 0.4680 0.4680 0.4680 0.4680 500 -0.06(-11.56%)
Jun 28, 2019 0.5630 0.5631 0.5292 0.5292 6,500 -0.00(-0.36%)
Jun 27, 2019 0.5207 0.5374 0.5207 0.5311 25,006 +0.04(+8.06%)
Jun 26, 2019 0.4823 0.4915 0.4778 0.4915 84,207 -0.05(-8.46%)
Jun 25, 2019 0.4789 0.6020 0.4789 0.5369 240,750 +0.05(+10.16%)
Jun 24, 2019 0.4060 0.4880 0.4060 0.4874 20,700 +0.12(+31.73%)
Jun 20, 2019 0.3700 0.3700 0.3700 0 -0.02(-4.52%)
Jun 19, 2019 0.3980 0.4235 0.3870 0.3875 32,290 -0.05(-11.02%)
Jun 18, 2019 0.4286 0.4754 0.4204 0.4355 25,903 -0.01(-3.27%)
Jun 17, 2019 0.4730 0.4850 0.4446 0.4502 78,000 -0.01(-1.79%)
Jun 14, 2019 0.4677 0.4759 0.4584 0.4584 6,600 -0.03(-6.92%)
Jun 13, 2019 0.5500 0.5673 0.4925 0.4925 15,316 -0.05(-9.48%)
Jun 12, 2019 0.5440 0.5501 0.5371 0.5441 17,095 -0.01(-1.82%)
Jun 11, 2019 0.6226 0.6226 0.5301 0.5542 29,500 -0.10(-14.74%)
Jun 10, 2019 0.6986 0.7273 0.6476 0.6500 79,254 -0.01(-1.40%)
Jun 07, 2019 0.5200 0.6592 0.4974 0.6592 80,300 +0.19(+40.58%)
Jun 06, 2019 0.4752 0.4827 0.4689 0.4689 1,754 -0.02(-3.78%)
Jun 05, 2019 0.4790 0.5010 0.4380 0.4873 15,078 -0.02(-3.24%)
Jun 04, 2019 0.5855 0.5855 0.4921 0.5036 7,708 -0.12(-18.77%)
Jun 03, 2019 0.6500 0.6726 0.6200 0.6200 16,825 -0.03(-4.37%)
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%)
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.