Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BURCF )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 2024 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 (%)
Jul 29, 2022 0.1302 0.1302 0.1302 0.1302 1,000 -0.01(-6.87%)
Jul 28, 2022 0.1240 0.1398 0.1240 0.1398 37,200 +0.01(+4.56%)
Jul 27, 2022 0.1590 0.1590 0.1300 0.1337 49,410 -0.01(-4.70%)
Jul 26, 2022 0.1302 0.1403 0.1302 0.1403 4,875 -0.00(-1.68%)
Jul 25, 2022 0.1427 0.1427 0.1427 0.1427 1,500 -0.01(-4.23%)
Jul 22, 2022 0.1450 0.1490 0.1422 0.1490 3,875 +0.01(+4.34%)
Jul 21, 2022 0.1478 0.1484 0.1428 0.1428 1,725 +0.00(+2.37%)
Jul 19, 2022 0.1395 0 -0.01(-7.00%)
Jul 18, 2022 0.1484 0.1528 0.1403 0.1500 5,963 -0.00(-1.83%)
Jul 15, 2022 0.1548 0.1600 0.1503 0.1528 6,100 -0.00(-1.29%)
Jul 14, 2022 0.1637 0.1637 0.1450 0.1548 7,950 -0.01(-8.24%)
Jul 13, 2022 0.1700 0.1700 0.1687 0.1687 53,500 +0.00(+1.20%)
Jul 12, 2022 0.1716 0.1853 0.1667 0.1667 87,855 +0.00(+1.03%)
Jul 07, 2022 0.1650 0 -0.00(-1.20%)
Jul 06, 2022 0.1669 0.1802 0.1669 0.1670 15,090 -0.01(-3.02%)
Jul 05, 2022 0.1748 0.1748 0.1556 0.1722 2,377 +0.02(+14.80%)
Jun 30, 2022 0.1500 0 -0.00(-2.02%)
Jun 28, 2022 0.1531 77 -0.01(-4.01%)
Jun 27, 2022 0.1623 0.1701 0.1595 0.1595 11,358 -0.00(-1.05%)
Jun 24, 2022 0.1564 0.1628 0.1564 0.1612 15,700 +0.00(+0.75%)
Jun 23, 2022 0.1750 0.1790 0.1528 0.1600 23,041 -0.01(-8.41%)
Jun 22, 2022 0.1857 0.1857 0.1747 0.1747 10,095 -0.02(-8.05%)
Jun 21, 2022 0.1850 0.1900 0.1816 0.1900 2,600 +0.00(+1.33%)
Jun 17, 2022 0.1928 0.1935 0.1874 0.1875 21,405 -0.02(-7.82%)
Jun 16, 2022 0.2269 0.2300 0.2000 0.2034 7,900 -0.01(-2.96%)
Jun 15, 2022 0.1890 0.2096 0.1800 0.2096 15,000 +0.02(+10.37%)
Jun 14, 2022 0.1832 0.1899 0.1832 0.1899 1,250 -0.00(-1.86%)
Jun 13, 2022 0.1823 0.2024 0.1720 0.1935 79,670 +0.01(+3.20%)
Jun 10, 2022 0.1777 0.1875 0.1777 0.1875 15,820 -0.02(-8.54%)
Jun 09, 2022 0.2050 0.2089 0.1983 0.2050 27,940 -0.00(-1.20%)
Jun 08, 2022 0.2038 0.2160 0.2024 0.2075 40,104 +0.01(+3.23%)
Jun 07, 2022 0.1926 0.2010 0.1900 0.2010 25,937 +0.01(+2.66%)
Jun 06, 2022 0.1959 0.1959 0.1880 0.1958 11,900 -0.01(-4.49%)
Jun 03, 2022 0.1893 0.2050 0.1800 0.2050 6,940 +0.00(+1.74%)
Jun 02, 2022 0.1785 0.2015 0.1785 0.2015 14,500 +0.02(+11.94%)
Jun 01, 2022 0.1927 0.2004 0.1800 0.1800 12,900 -0.01(-5.36%)
May 31, 2022 0.1800 0.2017 0.1800 0.1902 19,250 +0.01(+5.67%)
May 27, 2022 0.1755 0.2002 0.1755 0.1800 54,811 +0.00(+0.00%)
May 26, 2022 0.1943 0.2000 0.1795 0.1800 30,060 +0.01(+2.86%)
May 25, 2022 0.2165 0.2165 0.1750 0.1750 24,625 -0.05(-21.56%)
May 24, 2022 0.2220 0.2300 0.2052 0.2231 31,255 -0.01(-3.00%)
May 23, 2022 0.2118 0.2600 0.2118 0.2300 9,100 +0.00(+1.32%)
May 20, 2022 0.2200 0.2320 0.2181 0.2270 12,842 +0.00(+0.89%)
May 19, 2022 0.2189 0.2250 0.2065 0.2250 9,531 +0.03(+13.75%)
May 18, 2022 0.2130 0.2200 0.1978 0.1978 19,295 -0.02(-7.14%)
May 17, 2022 0.2130 0.2300 0.2130 0.2130 5,050 -0.02(-7.39%)
May 16, 2022 0.2292 0.3040 0.0900 0.2300 45,882 +0.02(+11.81%)
May 13, 2022 0.2047 0.2057 0.1956 0.2057 21,248 +0.01(+2.85%)
May 12, 2022 0.2038 0.2038 0.1900 0.2000 22,200 +0.01(+4.00%)
May 11, 2022 0.2000 0.2200 0.1801 0.1923 44,923 -0.03(-12.19%)
May 10, 2022 0.2250 0.2356 0.2093 0.2190 38,198 -0.01(-6.05%)
May 09, 2022 0.2700 0.2837 0.2299 0.2331 25,278 -0.05(-16.72%)
May 06, 2022 0.2900 0.3340 0.2700 0.2799 57,305 -0.01(-3.48%)
May 05, 2022 0.3340 0.3340 0.2860 0.2900 70,560 -0.01(-4.29%)
May 04, 2022 0.2845 0.3030 0.2810 0.3030 16,939 +0.01(+4.84%)
May 03, 2022 0.2898 0.3001 0.2725 0.2890 34,626 +0.01(+5.47%)
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.