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 (%)
Sep 30, 2019 1.210 1.250 1.180 1.196 56,877 -0.02(-1.83%)
Sep 27, 2019 1.273 1.273 1.218 1.218 4,200 -0.04(-3.06%)
Sep 26, 2019 1.280 1.352 1.257 1.257 19,569 -0.03(-2.57%)
Sep 25, 2019 1.186 1.290 1.185 1.290 29,317 +0.10(+7.99%)
Sep 24, 2019 1.300 1.300 1.194 1.194 28,767 -0.09(-7.22%)
Sep 23, 2019 1.370 1.393 1.287 1.287 56,892 -0.06(-4.74%)
Sep 20, 2019 1.400 1.474 1.351 1.351 119,700 -0.02(-1.35%)
Sep 19, 2019 1.280 1.420 1.234 1.370 289,915 +0.11(+8.73%)
Sep 18, 2019 1.140 1.284 1.124 1.260 618,449 +0.12(+10.53%)
Sep 17, 2019 1.036 1.140 1.036 1.140 279,200 +0.09(+8.49%)
Sep 16, 2019 1.070 1.080 1.045 1.051 236,560 -0.04(-3.50%)
Sep 13, 2019 1.100 1.120 1.080 1.089 111,100 -0.01(-1.01%)
Sep 12, 2019 1.020 1.100 1.001 1.100 45,425 +0.07(+6.80%)
Sep 11, 2019 1.035 1.050 1.020 1.030 53,340 -0.04(-3.74%)
Sep 10, 2019 1.058 1.070 1.058 1.070 47,900 -0.02(-1.57%)
Sep 09, 2019 1.080 1.130 1.050 1.087 71,240 -0.03(-2.94%)
Sep 06, 2019 1.182 1.182 1.100 1.120 15,300 -0.04(-3.71%)
Sep 05, 2019 1.110 1.180 1.100 1.163 77,348 +0.14(+13.59%)
Sep 04, 2019 1.010 1.024 1.000 1.024 31,375 +0.02(+2.26%)
Sep 03, 2019 0.9713 1.015 0.9695 1.001 12,908 -0.04(-3.43%)
Aug 30, 2019 1.022 1.058 1.022 1.037 2,900 +0.02(+1.67%)
Aug 29, 2019 1.070 1.070 1.010 1.020 16,406 -0.02(-2.24%)
Aug 28, 2019 0.9735 1.052 0.9566 1.043 22,942 +0.01(+1.38%)
Aug 27, 2019 1.120 1.140 0.9880 1.029 70,209 -0.06(-5.81%)
Aug 26, 2019 1.036 1.160 1.036 1.093 177,256 +0.06(+6.09%)
Aug 23, 2019 1.035 1.035 0.9790 1.030 46,100 -0.03(-2.53%)
Aug 22, 2019 0.9600 1.057 0.9600 1.057 46,972 +0.10(+10.10%)
Aug 21, 2019 0.9000 0.9673 0.8900 0.9598 33,452 +0.11(+12.44%)
Aug 20, 2019 0.8536 0.8536 0.8536 0.8536 1,700 +0.00(+0.19%)
Aug 19, 2019 0.9000 0.9000 0.8320 0.8520 29,752 -0.04(-4.80%)
Aug 16, 2019 0.8900 0.8950 0.8609 0.8950 41,400 +0.03(+3.43%)
Aug 15, 2019 0.8470 0.9170 0.8470 0.8653 40,605 -0.02(-1.78%)
Aug 14, 2019 0.9199 0.9199 0.8437 0.8810 26,576 -0.06(-6.31%)
Aug 13, 2019 0.9400 0.9584 0.9290 0.9403 39,735 -0.01(-1.02%)
Aug 12, 2019 1.090 1.090 0.9500 0.9500 41,266 -0.15(-13.64%)
Aug 09, 2019 1.110 1.136 1.030 1.100 64,600 +0.00(+0.00%)
Aug 08, 2019 0.9557 1.100 0.9020 1.100 198,929 +0.15(+15.80%)
Aug 07, 2019 0.9800 1.000 0.9499 0.9499 72,538 -0.10(-9.53%)
Aug 06, 2019 1.166 1.170 1.000 1.050 55,703 -0.11(-9.48%)
Aug 05, 2019 1.160 1.160 1.030 1.160 23,338 -0.01(-0.85%)
Aug 02, 2019 1.300 1.320 1.113 1.170 210,500 -0.09(-6.91%)
Aug 01, 2019 1.015 1.310 1.010 1.257 292,122 +0.26(+25.68%)
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%)
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.