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

Burcon Nutrascience (TSX: BU )

0.2750 -0.0050 (-1.79%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 22, 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 (%)
Oct 31, 2018 0.3300 0.3300 0.3100 0.3100 2,605 -0.02(-6.06%)
Oct 30, 2018 0.2700 0.3400 0.2600 0.3300 225,600 +0.06(+22.22%)
Oct 29, 2018 0.3200 0.3200 0.2600 0.2700 222,452 -0.06(-18.18%)
Oct 26, 2018 0.3200 0.3300 0.3200 0.3300 8,500 +0.00(+0.00%)
Oct 25, 2018 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Oct 24, 2018 0.3400 0.3400 0.3200 0.3300 40,602 -0.03(-8.33%)
Oct 23, 2018 0.3300 0.3600 0.3300 0.3600 5,200 +0.03(+9.09%)
Oct 22, 2018 0.3600 0.3600 0.3200 0.3300 84,009 -0.02(-5.71%)
Oct 19, 2018 0.3700 0.3700 0.3500 0.3500 34,501 -0.03(-7.89%)
Oct 18, 2018 0.3700 0.3800 0.3700 0.3800 1,500 +0.02(+5.56%)
Oct 17, 2018 0.3700 0.3700 0.3500 0.3600 26,500 -0.01(-2.70%)
Oct 16, 2018 0.3700 0.3700 0.3500 0.3700 6,400 +0.00(+0.00%)
Oct 15, 2018 0.3600 0.3800 0.3600 0.3700 7,659 +0.00(+0.00%)
Oct 11, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 10, 2018 0.3800 0.3800 0.3500 0.3700 41,104 -0.01(-2.63%)
Oct 09, 2018 0.4100 0.4200 0.3800 0.3800 29,341 -0.05(-11.63%)
Oct 05, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 04, 2018 0.4400 0.4400 0.4300 0.4300 3,010 -0.04(-8.51%)
Oct 03, 2018 0.4400 0.4900 0.4400 0.4700 14,461 +0.01(+2.17%)
Oct 02, 2018 0.4000 0.4700 0.4000 0.4600 41,901 +0.07(+17.95%)
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.