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 (%)
May 31, 2018 0.3991 0.3991 0.3915 0.3915 22,077 -0.02(-4.74%)
May 30, 2018 0.4110 0.4110 0.4110 0.4110 1,093 -0.01(-2.00%)
May 29, 2018 0.4194 0.4194 0.4194 0.4194 2,797 -0.01(-1.55%)
May 25, 2018 0.4260 0.4260 0.4260 0 -0.02(-4.55%)
May 23, 2018 0.4463 0.4463 0.4463 75 -0.01(-1.98%)
May 22, 2018 0.4966 0.4966 0.4553 0.4553 2,320 -0.00(-1.02%)
May 21, 2018 0.4460 0.4600 0.4460 0.4600 3,187 -0.03(-7.07%)
May 18, 2018 0.4950 0.4950 0.4950 0.4950 6,158 -0.00(-0.52%)
May 17, 2018 0.4976 0.5028 0.4975 0.4976 5,600 -0.03(-5.94%)
May 16, 2018 0.5021 0.5290 0.5021 0.5290 2,697 +0.04(+7.39%)
May 15, 2018 0.4954 0.4954 0.4906 0.4926 2,627 -0.00(-0.75%)
May 14, 2018 0.4963 0.4963 0.4963 0.4963 995 +0.00(+0.08%)
May 11, 2018 0.4959 0.4959 0.4959 0.4959 212 -0.01(-1.47%)
May 10, 2018 0.4961 0.5039 0.4909 0.5033 2,119 +0.03(+5.31%)
May 09, 2018 0.4777 0.4779 0.4777 0.4779 540 +0.00(+0.95%)
May 08, 2018 0.4734 0.4734 0.4734 0.4734 2,509 +0.01(+2.03%)
May 07, 2018 0.5002 0.5019 0.4640 0.4640 37,887 -0.04(-7.42%)
May 04, 2018 0.4910 0.5090 0.4880 0.5012 14,831 +0.01(+1.11%)
May 03, 2018 0.4936 0.4957 0.4858 0.4957 3,309 -0.01(-2.52%)
May 02, 2018 0.5161 0.5161 0.5085 0.5085 10,197 -0.01(-1.83%)
May 01, 2018 0.5972 0.5972 0.5180 0.5180 49,131 -0.09(-14.38%)
Apr 30, 2018 0.5442 0.6050 0.5366 0.6050 187,019 +0.04(+8.04%)
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.