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, 2020 1.715 1.715 1.610 1.680 16,400 -0.01(-0.88%)
Jul 30, 2020 1.840 1.850 1.695 1.695 240,423 -0.02(-0.95%)
Jul 29, 2020 1.700 1.720 1.580 1.711 90,957 +0.10(+6.28%)
Jul 28, 2020 1.516 1.610 1.516 1.610 25,758 +0.04(+2.55%)
Jul 27, 2020 1.410 1.600 1.410 1.570 48,055 +0.17(+12.14%)
Jul 24, 2020 1.430 1.430 1.350 1.400 6,200 -0.02(-1.41%)
Jul 23, 2020 1.335 1.440 1.310 1.420 74,774 +0.12(+9.23%)
Jul 22, 2020 1.320 1.320 1.288 1.300 7,986 -0.01(-0.76%)
Jul 21, 2020 1.300 1.310 1.300 1.310 1,078 -0.01(-0.46%)
Jul 20, 2020 1.329 1.337 1.297 1.316 10,407 -0.00(-0.30%)
Jul 17, 2020 1.351 1.360 1.298 1.320 7,800 +0.01(+1.02%)
Jul 16, 2020 1.350 1.350 1.307 1.307 4,880 -0.02(-1.84%)
Jul 15, 2020 1.330 1.350 1.319 1.331 29,989 +0.03(+2.40%)
Jul 14, 2020 1.350 1.350 1.300 1.300 23,543 +0.00(+0.21%)
Jul 13, 2020 1.365 1.372 1.297 1.297 32,691 -0.07(-5.29%)
Jul 10, 2020 1.350 1.370 1.350 1.370 1,500 +0.03(+2.22%)
Jul 09, 2020 1.356 1.360 1.315 1.340 40,120 +0.02(+1.52%)
Jul 08, 2020 1.393 1.393 1.300 1.320 38,075 -0.03(-2.22%)
Jul 07, 2020 1.400 1.400 1.324 1.350 24,120 -0.04(-2.88%)
Jul 06, 2020 1.310 1.420 1.310 1.390 43,250 +0.05(+3.73%)
Jul 02, 2020 1.280 1.390 1.257 1.340 133,600 +0.09(+7.20%)
Jul 01, 2020 1.300 1.300 1.190 1.250 3,384 +0.00(+0.00%)
Jun 30, 2020 1.180 1.250 1.170 1.250 16,686 +0.06(+5.28%)
Jun 29, 2020 1.202 1.210 1.170 1.187 5,538 -0.02(-1.88%)
Jun 26, 2020 1.223 1.223 1.168 1.210 14,700 -0.02(-1.63%)
Jun 25, 2020 1.218 1.230 1.210 1.230 29,051 +0.03(+2.50%)
Jun 24, 2020 1.300 1.320 1.197 1.200 21,511 -0.09(-7.34%)
Jun 23, 2020 1.258 1.325 1.180 1.295 97,218 +0.07(+6.15%)
Jun 22, 2020 1.060 1.370 1.060 1.220 219,442 +0.13(+11.94%)
Jun 19, 2020 1.070 1.120 1.065 1.090 69,700 +0.02(+1.49%)
Jun 18, 2020 1.070 1.080 1.070 1.074 4,527 -0.01(-0.56%)
Jun 17, 2020 1.067 1.109 1.060 1.080 24,244 +0.02(+1.89%)
Jun 16, 2020 1.090 1.090 1.056 1.060 8,727 +0.01(+0.95%)
Jun 15, 2020 1.050 1.065 1.030 1.050 6,990 -0.04(-3.66%)
Jun 12, 2020 1.031 1.090 1.031 1.090 8,200 +0.07(+6.85%)
Jun 11, 2020 1.053 1.053 1.015 1.020 10,512 -0.06(-5.48%)
Jun 10, 2020 1.050 1.140 1.040 1.079 27,616 -0.04(-3.65%)
Jun 09, 2020 1.150 1.150 1.090 1.120 28,735 -0.07(-5.88%)
Jun 08, 2020 1.159 1.213 1.159 1.190 44,716 +0.04(+3.52%)
Jun 05, 2020 1.120 1.169 1.090 1.149 19,100 +0.05(+4.54%)
Jun 04, 2020 1.017 1.113 1.017 1.100 32,132 +0.09(+8.98%)
Jun 03, 2020 1.034 1.050 0.9898 1.009 37,455 -0.03(-2.81%)
Jun 02, 2020 1.030 1.045 1.030 1.038 8,927 -0.02(-2.06%)
Jun 01, 2020 1.046 1.060 1.020 1.060 12,251 +0.05(+4.95%)
May 29, 2020 1.050 1.050 0.9982 1.010 6,900 -0.04(-4.22%)
May 28, 2020 1.050 1.056 1.035 1.054 11,130 +0.04(+3.47%)
May 27, 2020 1.042 1.042 0.9652 1.019 44,911 -0.02(-2.08%)
May 26, 2020 1.100 1.100 1.035 1.041 14,665 +0.04(+3.98%)
May 22, 2020 1.058 1.058 1.000 1.001 9,600 -0.06(-5.52%)
May 21, 2020 1.040 1.090 1.040 1.060 7,401 -0.03(-2.43%)
May 20, 2020 1.057 1.088 1.050 1.086 9,742 +0.04(+4.30%)
May 19, 2020 1.060 1.060 1.041 1.041 8,050 -0.02(-1.78%)
May 18, 2020 1.090 1.090 1.060 1.060 8,804 -0.01(-0.93%)
May 15, 2020 1.060 1.081 1.060 1.070 4,700 +0.01(+0.94%)
May 14, 2020 0.9750 1.065 0.9500 1.060 36,547 +0.09(+8.72%)
May 13, 2020 1.067 1.070 0.9539 0.9750 23,778 -0.09(-8.02%)
May 12, 2020 1.127 1.130 1.060 1.060 28,460 -0.10(-8.38%)
May 11, 2020 1.160 1.180 1.140 1.157 8,538 -0.00(-0.01%)
May 08, 2020 1.128 1.179 1.100 1.157 48,900 +0.01(+1.06%)
May 07, 2020 1.162 1.175 1.100 1.145 67,510 +0.02(+2.23%)
May 06, 2020 1.066 1.140 1.066 1.120 227,895 +0.06(+5.66%)
May 05, 2020 1.113 1.113 1.036 1.060 41,512 -0.00(-0.36%)
May 04, 2020 0.8895 1.064 0.8440 1.064 85,903 +0.12(+12.92%)
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.