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 (%)
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%)
Apr 01, 2021 3.746 3.849 3.730 3.830 26,000 +0.13(+3.51%)
Mar 31, 2021 3.489 3.750 3.489 3.700 15,635 +0.22(+6.32%)
Mar 30, 2021 3.609 3.609 3.480 3.480 51,791 -0.16(-4.50%)
Mar 29, 2021 3.750 3.794 3.595 3.644 24,111 -0.11(-2.83%)
Mar 26, 2021 3.750 3.820 3.711 3.750 39,900 -0.07(-1.83%)
Mar 25, 2021 3.653 3.840 3.550 3.820 22,448 +0.18(+4.95%)
Mar 24, 2021 3.800 3.910 3.580 3.640 72,915 -0.25(-6.43%)
Mar 23, 2021 4.150 4.150 3.850 3.890 71,397 -0.24(-5.81%)
Mar 22, 2021 4.305 4.380 3.960 4.130 77,666 +0.04(+0.98%)
Mar 19, 2021 3.750 4.130 3.750 4.090 90,000 +0.40(+10.84%)
Mar 18, 2021 3.650 3.860 3.550 3.690 60,328 +0.06(+1.65%)
Mar 17, 2021 3.730 3.730 3.527 3.630 38,655 -0.12(-3.20%)
Mar 16, 2021 4.040 4.040 3.745 3.750 45,991 -0.15(-3.85%)
Mar 15, 2021 3.695 4.070 3.600 3.900 115,870 +0.31(+8.62%)
Mar 12, 2021 3.680 3.680 3.450 3.591 97,100 +0.10(+2.88%)
Mar 11, 2021 3.520 3.558 3.286 3.490 184,206 +0.19(+5.66%)
Mar 10, 2021 3.320 3.350 3.242 3.303 131,951 +0.00(+0.09%)
Mar 09, 2021 3.290 3.400 3.260 3.300 85,762 +0.07(+2.17%)
Mar 08, 2021 3.190 3.390 3.190 3.230 73,285 +0.03(+0.94%)
Mar 05, 2021 3.070 3.209 2.800 3.200 122,300 +0.13(+4.23%)
Mar 04, 2021 3.480 3.480 2.960 3.070 143,292 -0.39(-11.27%)
Mar 03, 2021 3.538 3.575 3.390 3.460 62,730 -0.14(-3.89%)
Mar 02, 2021 3.680 3.680 3.550 3.600 30,525 -0.10(-2.83%)
Mar 01, 2021 3.742 3.950 3.620 3.705 47,713 +0.21(+5.86%)
Feb 26, 2021 3.510 3.760 3.325 3.500 96,300 -0.03(-0.85%)
Feb 25, 2021 3.844 3.900 3.490 3.530 166,362 -0.32(-8.31%)
Feb 24, 2021 3.610 3.920 3.550 3.850 69,824 +0.19(+5.19%)
Feb 23, 2021 3.600 3.870 3.360 3.660 184,722 -0.09(-2.50%)
Feb 22, 2021 4.050 4.050 3.700 3.754 337,179 -0.22(-5.44%)
Feb 19, 2021 3.750 4.027 3.650 3.970 102,100 +0.29(+7.88%)
Feb 18, 2021 3.964 4.030 3.630 3.680 234,623 -0.37(-9.11%)
Feb 17, 2021 4.395 4.500 3.590 4.049 502,119 -0.51(-11.11%)
Feb 16, 2021 3.950 4.660 3.950 4.555 456,165 +0.67(+17.29%)
Feb 12, 2021 4.410 4.410 3.830 3.884 95,500 +0.00(+0.09%)
Feb 11, 2021 3.920 3.942 3.730 3.880 97,824 -0.04(-1.02%)
Feb 10, 2021 4.123 4.140 3.790 3.920 105,656 -0.07(-1.76%)
Feb 09, 2021 3.903 4.158 3.850 3.990 245,385 +0.14(+3.73%)
Feb 08, 2021 3.950 4.030 3.830 3.847 149,285 -0.06(-1.61%)
Feb 05, 2021 3.835 3.970 3.650 3.910 331,400 +0.25(+6.74%)
Feb 04, 2021 3.540 3.690 3.490 3.663 124,331 +0.13(+3.79%)
Feb 03, 2021 3.200 3.550 3.078 3.529 72,405 +0.47(+15.34%)
Feb 02, 2021 3.250 3.270 3.007 3.060 73,874 -0.04(-1.26%)
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.