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 (%)
Oct 31, 2018 0.2306 0.2306 0.2306 0.2306 105 -0.00(-1.03%)
Oct 30, 2018 0.2330 0.2330 0.2330 0.2330 7,000 +0.00(+0.87%)
Oct 29, 2018 0.2310 0.2310 0.2310 0.2310 502 -0.01(-4.03%)
Oct 26, 2018 0.2407 0.2407 0.2407 2 +0.00(+0.00%)
Oct 25, 2018 0.2407 0.2407 0.2407 2 +0.00(+0.00%)
Oct 24, 2018 0.2498 0.2498 0.2407 0.2407 3,402 -0.01(-3.72%)
Oct 23, 2018 0.2500 0.2500 0.2500 0.2500 3,001 +0.00(+0.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 510 -0.03(-10.39%)
Oct 19, 2018 0.2790 0.2790 0.2790 1 +0.00(+0.00%)
Oct 18, 2018 0.2790 0.2790 0.2790 0.2790 2,000 +0.00(+0.94%)
Oct 16, 2018 0.2764 0.2764 0.2764 0 -0.02(-5.79%)
Oct 15, 2018 0.2934 0.2934 0.2934 10 +0.00(+0.00%)
Oct 12, 2018 0.2934 0.2934 0.2934 0.2934 100 -0.01(-2.20%)
Oct 11, 2018 0.2875 0.3000 0.2800 0.3000 17,401 +0.02(+7.14%)
Oct 10, 2018 0.2791 0.2800 0.2791 0.2800 10,504 -0.01(-3.45%)
Oct 09, 2018 0.3000 0.3150 0.2900 0.2900 30,101 -0.01(-3.33%)
Oct 08, 2018 0.3000 0.3000 0.3000 0.3000 1,503 -0.03(-8.70%)
Oct 05, 2018 0.3286 0.3286 0.3286 0.3286 2,000 -0.02(-4.97%)
Oct 04, 2018 0.3458 0.3458 0.3458 10 +0.00(+0.00%)
Oct 03, 2018 0.3379 0.3458 0.3379 0.3458 1,462 +0.05(+18.91%)
Oct 02, 2018 0.2908 0.2908 0.2908 2 +0.00(+0.00%)
Oct 01, 2018 0.3108 0.3108 0.2908 0.2908 1,207 +0.02(+8.18%)
Sep 28, 2018 0.2885 0.2970 0.2688 0.2688 35,000 -0.01(-4.48%)
Sep 27, 2018 0.2814 0.2814 0.2814 0.2814 1,006 +0.01(+3.46%)
Sep 26, 2018 0.2720 0.2720 0.2720 45 +0.00(+0.00%)
Sep 25, 2018 0.2720 0.2720 0.2720 0.2720 907 -0.02(-6.17%)
Sep 24, 2018 0.2899 0.2899 0.2899 98 +0.00(+0.00%)
Sep 21, 2018 0.2892 0.2899 0.2892 0.2899 1,600 +0.00(+1.36%)
Sep 20, 2018 0.2889 0.2889 0.2860 0.2860 12,010 -0.01(-4.67%)
Sep 19, 2018 0.3000 0.3000 0.3000 0.3000 1,500 -0.00(-0.79%)
Sep 17, 2018 0.3024 0.3024 0.3024 0 -0.02(-4.88%)
Sep 13, 2018 0.3179 0.3179 0.3179 0 -0.03(-8.39%)
Sep 11, 2018 0.3470 0.3470 0.3470 0 +0.00(+0.00%)
Sep 10, 2018 0.3219 0.3470 0.3219 0.3470 2,644 +0.02(+7.73%)
Sep 07, 2018 0.3221 0.3221 0.3221 0.3221 100 -0.02(-4.53%)
Sep 06, 2018 0.3374 0.3374 0.3374 0.3374 250 -0.04(-10.19%)
Sep 05, 2018 0.3757 0.3757 0.3757 40 +0.00(+0.00%)
Sep 04, 2018 0.3220 0.3757 0.3220 0.3757 1,483 -0.01(-3.44%)
Aug 31, 2018 0.3891 0.3891 0.3891 0 +0.00(+0.00%)
Aug 30, 2018 0.3891 0.3891 0.3891 118 +0.00(+0.00%)
Aug 28, 2018 0.3891 0.3891 0.3891 0 +0.06(+19.47%)
Aug 27, 2018 0.3120 0.3257 0.3120 0.3257 1,901 +0.03(+9.19%)
Aug 24, 2018 0.2983 0.2983 0.2983 5 +0.00(+0.00%)
Aug 22, 2018 0.2983 0.2983 0.2983 0 +0.01(+2.33%)
Aug 21, 2018 0.2816 0.2930 0.2816 0.2915 27,250 -0.00(-0.17%)
Aug 20, 2018 0.2920 0.2920 0.2920 0.2920 8,037 +0.01(+1.92%)
Aug 17, 2018 0.2865 0.2865 0.2865 0.2865 1,000 -0.02(-5.13%)
Aug 16, 2018 0.2997 0.3020 0.2997 0.3020 21,251 +0.01(+3.42%)
Aug 15, 2018 0.2920 0.2920 0.2920 0.2920 157 -0.01(-2.34%)
Aug 14, 2018 0.2990 0.2990 0.2990 0.2990 1,007 +0.00(+0.00%)
Aug 13, 2018 0.2990 0.2990 0.2974 0.2990 9,020 +0.00(+0.00%)
Aug 10, 2018 0.2900 0.2990 0.2900 0.2990 22,500 +0.01(+3.10%)
Aug 09, 2018 0.3300 0.3300 0.2900 0.2900 15,013 -0.04(-11.59%)
Aug 08, 2018 0.3280 0.3280 0.3280 70 +0.00(+0.00%)
Aug 07, 2018 0.3280 0.3280 0.3280 0.3280 962 -0.01(-3.78%)
Aug 06, 2018 0.3409 0.3409 0.3409 12 +0.00(+0.00%)
Aug 03, 2018 0.3566 0.3566 0.3409 0.3409 700 -0.01(-4.11%)
Aug 02, 2018 0.3442 0.3614 0.3442 0.3555 10,945 +0.00(+0.00%)
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.