Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.7000	0.7700	0.7000	0.7700	86,484	+0.09(+13.24%)
Apr 27, 2018	0.6300	0.6800	0.6300	0.6800	36,979	+0.02(+3.03%)
Apr 26, 2018	0.6200	0.6600	0.5500	0.6600	92,273	+0.01(+1.54%)
Apr 25, 2018	0.6300	0.6800	0.6300	0.6500	62,238	-0.01(-1.52%)
Apr 24, 2018	0.6600	0.6600	0.6600	0.6600	1,000	+0.00(+0.00%)
Apr 23, 2018	0.6900	0.6900	0.6600	0.6600	4,000	+0.01(+1.54%)
Apr 20, 2018	0.6900	0.6900	0.6500	0.6500	47,000	-0.05(-7.14%)
Apr 19, 2018	0.6100	0.7300	0.6000	0.7000	65,873	+0.08(+12.90%)
Apr 18, 2018	0.6500	0.6500	0.6200	0.6200	37,000	-0.05(-7.46%)
Apr 17, 2018	0.6700	0.6800	0.6400	0.6700	18,000	+0.03(+4.69%)
Apr 16, 2018	0.7000	0.7200	0.6400	0.6400	64,880	-0.07(-9.86%)
Apr 13, 2018	0.6200	0.7100	0.6200	0.7100	176,250	+0.10(+16.39%)
Apr 12, 2018	0.5100	0.6100	0.5100	0.6100	92,617	+0.10(+19.61%)
Apr 10, 2018		0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Apr 09, 2018	0.5100	0.5200	0.5100	0.5100	19,500	-0.02(-3.77%)
Apr 06, 2018	0.5300	0.5300	0.5300	0.5300	1,000	+0.02(+3.92%)
Apr 05, 2018	0.5100	0.5100	0.5000	0.5100	19,500	+0.01(+2.00%)
Apr 04, 2018	0.5100	0.5100	0.5000	0.5000	25,500	-0.03(-5.66%)
Apr 03, 2018	0.5400	0.5400	0.5100	0.5300	12,200	+0.02(+3.92%)

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.