Indicators

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.450	7.450	7.200	7.310	17,000	-0.18(-2.40%)
Feb 28, 2012	7.440	7.520	7.400	7.490	11,890	+0.04(+0.54%)
Feb 27, 2012	7.100	7.640	7.100	7.450	33,925	+0.30(+4.20%)
Feb 24, 2012	6.480	7.300	6.450	7.150	47,633	+0.83(+13.13%)
Feb 23, 2012	6.400	6.400	6.030	6.320	42,520	-0.18(-2.77%)
Feb 22, 2012	6.650	6.830	6.380	6.500	22,490	-0.09(-1.37%)
Feb 21, 2012	5.710	6.600	5.660	6.590	131,644	+0.88(+15.41%)
Feb 17, 2012		5.710	5.710	5.710	0	-0.23(-3.87%)
Feb 16, 2012	5.920	5.950	5.810	5.940	24,200	+0.04(+0.68%)
Feb 15, 2012	6.100	6.110	5.900	5.900	15,672	-0.25(-4.07%)
Feb 14, 2012	6.210	6.300	6.150	6.150	2,000	-0.05(-0.81%)
Feb 13, 2012	6.060	6.300	6.050	6.200	49,624	+0.13(+2.14%)
Feb 10, 2012	6.210	6.210	5.860	6.070	24,199	-0.13(-2.10%)
Feb 09, 2012	6.360	6.360	6.060	6.200	7,300	+0.02(+0.32%)
Feb 08, 2012	6.470	6.470	6.180	6.180	28,600	-0.22(-3.44%)
Feb 07, 2012	6.400	6.450	6.350	6.400	5,600	+0.00(+0.00%)
Feb 06, 2012	6.400	6.400	6.250	6.400	1,800	+0.00(+0.00%)
Feb 03, 2012	6.460	6.460	6.400	6.400	1,400	-0.15(-2.29%)
Feb 02, 2012	6.620	6.620	6.410	6.550	12,600	-0.16(-2.38%)

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.