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 (%)
Aug 31, 2020 1.870 1.880 1.790 1.853 120,462 -0.01(-0.50%)
Aug 28, 2020 1.866 1.900 1.750 1.862 192,100 +0.19(+11.62%)
Aug 27, 2020 1.780 1.780 1.660 1.668 9,481 -0.03(-1.57%)
Aug 26, 2020 1.664 1.706 1.660 1.695 15,778 -0.00(-0.29%)
Aug 25, 2020 1.700 1.700 1.670 1.700 44,886 +0.02(+0.93%)
Aug 24, 2020 1.783 1.783 1.670 1.684 29,803 -0.05(-2.64%)
Aug 21, 2020 1.847 1.860 1.730 1.730 219,100 -0.09(-4.95%)
Aug 20, 2020 1.650 1.861 1.650 1.820 249,742 +0.17(+10.30%)
Aug 19, 2020 1.649 1.650 1.621 1.650 7,901 +0.02(+1.23%)
Aug 18, 2020 1.700 1.700 1.630 1.630 10,350 -0.04(-2.40%)
Aug 17, 2020 1.610 1.670 1.565 1.670 35,741 +0.10(+6.30%)
Aug 14, 2020 1.632 1.640 1.571 1.571 14,700 -0.06(-3.91%)
Aug 13, 2020 1.720 1.720 1.635 1.635 31,583 -0.04(-2.28%)
Aug 12, 2020 1.496 1.705 1.490 1.673 238,383 +0.17(+11.39%)
Aug 11, 2020 1.480 1.502 1.250 1.502 90,057 -0.04(-2.46%)
Aug 10, 2020 1.625 1.656 1.540 1.540 82,500 -0.01(-0.65%)
Aug 07, 2020 1.700 1.700 1.540 1.550 91,500 -0.07(-4.32%)
Aug 06, 2020 1.570 1.653 1.540 1.620 162,161 +0.05(+3.00%)
Aug 05, 2020 1.630 1.632 1.550 1.573 91,764 -0.03(-1.70%)
Aug 04, 2020 1.780 1.780 1.600 1.600 54,320 -0.19(-10.61%)
Aug 03, 2020 1.710 1.800 1.710 1.790 1,840 +0.11(+6.55%)
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%)
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.