Indicators

Burcon Nutrascience (TSX: BU )

0.3000 -0.0300 (-9.09%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	7.980	8.100	7.970	8.100	23,352	+0.05(+0.62%)
May 28, 2010	7.950	8.050	7.910	8.050	42,950	+0.14(+1.77%)
May 27, 2010	7.950	7.970	7.900	7.910	21,595	-0.04(-0.50%)
May 26, 2010	8.000	8.000	7.820	7.950	29,767	+0.15(+1.92%)
May 25, 2010	7.800	7.810	7.650	7.800	20,469	-0.14(-1.76%)
May 21, 2010	7.590	7.940	7.450	7.940	19,653	+0.24(+3.12%)
May 20, 2010	7.930	7.930	7.600	7.700	9,559	-0.24(-3.02%)
May 19, 2010	7.700	7.940	7.380	7.940	12,158	+0.24(+3.12%)
May 18, 2010	7.780	7.930	7.670	7.700	19,475	-0.05(-0.65%)
May 17, 2010	7.800	7.800	7.710	7.750	3,771	-0.19(-2.39%)
May 14, 2010	7.850	7.980	7.680	7.940	9,490	-0.03(-0.38%)
May 13, 2010	7.970	7.970	7.970	7.970	335	-0.01(-0.13%)
May 12, 2010	8.000	8.000	7.810	7.980	6,790	-0.01(-0.13%)
May 11, 2010	7.950	7.990	7.850	7.990	17,550	-0.01(-0.12%)
May 10, 2010	8.000	8.000	8.000	8.000	15,123	+0.15(+1.91%)
May 07, 2010	7.990	8.100	7.810	7.850	32,710	-0.15(-1.88%)
May 06, 2010	8.400	8.400	7.850	8.000	38,475	-0.37(-4.42%)
May 05, 2010	8.500	8.480	8.260	8.370	23,950	-0.13(-1.53%)
May 04, 2010	8.740	8.760	8.450	8.500	15,664	-0.23(-2.63%)

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.