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

Burcon Nutrascience (TSX: BU )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 10, 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 (%)
May 31, 2018 0.5200 0.5200 0.5100 0.5100 22,077 -0.03(-5.56%)
May 30, 2018 0.5400 0.5600 0.5100 0.5400 20,283 -0.02(-3.57%)
May 29, 2018 0.5600 0.5600 0.5200 0.5600 50,550 +0.00(+0.00%)
May 28, 2018 0.5600 0.5600 0.5600 0.5600 500 -0.04(-6.67%)
May 23, 2018 0.6000 0.6000 0.6000 100 +0.01(+1.69%)
May 22, 2018 0.6400 0.6600 0.5900 0.5900 48,878 -0.05(-7.81%)
May 18, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 17, 2018 0.6500 0.6500 0.6400 0.6400 17,600 -0.01(-1.54%)
May 16, 2018 0.6700 0.6700 0.6500 0.6500 16,027 +0.01(+1.56%)
May 15, 2018 0.6600 0.6600 0.6400 0.6400 11,918 +0.01(+1.59%)
May 14, 2018 0.6500 0.6500 0.6300 0.6300 19,194 -0.01(-1.56%)
May 11, 2018 0.6600 0.6700 0.6400 0.6400 8,212 -0.03(-4.48%)
May 10, 2018 0.6500 0.6700 0.6500 0.6700 14,975 +0.03(+4.69%)
May 09, 2018 0.6400 0.6400 0.6400 0.6400 2,740 +0.02(+3.23%)
May 08, 2018 0.6200 0.6200 0.6200 0.6200 2,349 -0.03(-4.62%)
May 07, 2018 0.6600 0.6600 0.6000 0.6500 91,271 +0.00(+0.00%)
May 04, 2018 0.6400 0.6800 0.6300 0.6500 37,144 +0.02(+3.17%)
May 03, 2018 0.6400 0.6400 0.6300 0.6300 7,109 -0.03(-4.55%)
May 02, 2018 0.6700 0.6800 0.6600 0.6600 26,062 -0.03(-4.35%)
May 01, 2018 0.7700 0.7700 0.6700 0.6900 62,143 -0.08(-10.39%)
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%)
Apr 02, 2018 0.5100 0.5100 0.5100 0.5100 6,400 -0.01(-1.92%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2018 0.5500 0.5500 0.5200 0.5200 37,700 -0.04(-7.14%)
Mar 27, 2018 0.5600 0.5600 0.5600 0.5600 16,000 -0.03(-5.08%)
Mar 26, 2018 0.5900 0.6000 0.5900 0.5900 9,058 +0.00(+0.00%)
Mar 23, 2018 0.5900 0.5900 0.5900 0.5900 23,360 +0.01(+1.72%)
Mar 22, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Mar 21, 2018 0.6000 0.6200 0.5800 0.5800 82,280 -0.03(-4.92%)
Mar 20, 2018 0.6100 0.6400 0.6100 0.6100 13,000 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.6200 0.6100 0.6100 18,500 +0.01(+1.67%)
Mar 16, 2018 0.6300 0.6400 0.6000 0.6000 86,430 -0.08(-11.76%)
Mar 15, 2018 0.6800 0.6900 0.6400 0.6800 4,890 -0.01(-1.45%)
Mar 14, 2018 0.6400 0.7000 0.6400 0.6900 60,470 +0.09(+15.00%)
Mar 13, 2018 0.6900 0.7200 0.6000 0.6000 38,125 -0.10(-14.29%)
Mar 12, 2018 0.6000 0.7000 0.6000 0.7000 106,353 +0.10(+16.67%)
Mar 09, 2018 0.5600 0.6000 0.5600 0.6000 21,025 +0.04(+7.14%)
Mar 08, 2018 0.5800 0.5900 0.5600 0.5600 10,200 +0.00(+0.00%)
Mar 07, 2018 0.5700 0.5700 0.5600 0.5600 7,200 -0.02(-3.45%)
Mar 06, 2018 0.5700 0.5800 0.5700 0.5800 1,858 +0.00(+0.00%)
Mar 05, 2018 0.5900 0.6000 0.5600 0.5800 17,700 +0.01(+1.75%)
Mar 02, 2018 0.5700 0.5700 0.5700 0.5700 3,225 -0.02(-3.39%)
Mar 01, 2018 0.5700 0.5900 0.5700 0.5900 14,770 +0.01(+1.72%)
Feb 28, 2018 0.6000 0.6000 0.5800 0.5800 52,635 -0.02(-3.33%)
Feb 27, 2018 0.6100 0.6200 0.5900 0.6000 22,300 -0.01(-1.64%)
Feb 26, 2018 0.6400 0.6400 0.6100 0.6100 49,090 -0.02(-3.17%)
Feb 23, 2018 0.6400 0.6600 0.6300 0.6300 51,016 -0.01(-1.56%)
Feb 22, 2018 0.6500 0.6500 0.6300 0.6400 7,370 -0.02(-3.03%)
Feb 21, 2018 0.6800 0.6800 0.6200 0.6600 103,808 +0.05(+8.20%)
Feb 20, 2018 0.6300 0.6400 0.6100 0.6100 90,881 -0.03(-4.69%)
Feb 16, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 15, 2018 0.6700 0.6700 0.6300 0.6400 61,943 +0.01(+1.59%)
Feb 14, 2018 0.5900 0.6900 0.5900 0.6300 192,049 +0.04(+6.78%)
Feb 13, 2018 0.5900 0.6000 0.5900 0.5900 11,250 -0.01(-1.67%)
Feb 12, 2018 0.5900 0.6200 0.5900 0.6000 39,249 +0.01(+1.69%)
Feb 09, 2018 0.5900 0.6100 0.5800 0.5900 82,740 -0.01(-1.67%)
Feb 08, 2018 0.5900 0.6200 0.5900 0.6000 183,250 +0.00(+0.00%)
Feb 07, 2018 0.5800 0.5800 0.5800 0.6000 135,820 +0.01(+1.69%)
Feb 06, 2018 0.5800 0.6200 0.5700 0.5900 76,700 -0.01(-1.67%)
Feb 05, 2018 0.6200 0.6200 0.5800 0.6000 200,161 -0.02(-3.23%)
Feb 02, 2018 0.5700 0.6200 0.5700 0.6200 112,122 +0.06(+10.71%)
Feb 01, 2018 0.5900 0.5900 0.5600 0.5600 4,000 +0.00(+0.00%)
Jan 31, 2018 0.5800 0.5800 0.5600 0.5600 83,061 -0.02(-3.45%)
Jan 30, 2018 0.6400 0.5700 0.5800 59,200 -0.06(-9.38%)
Jan 29, 2018 0.6500 0.6600 0.6400 0.6400 29,600 -0.01(-1.54%)
Jan 26, 2018 0.6500 0.6600 0.6500 0.6500 16,000 -0.01(-1.52%)
Jan 25, 2018 0.7200 0.7700 0.6600 0.6600 50,756 -0.04(-5.71%)
Jan 24, 2018 0.6300 0.7000 0.6300 0.7000 48,700 +0.05(+7.69%)
Jan 23, 2018 0.6700 0.6700 0.6000 0.6500 129,730 -0.03(-4.41%)
Jan 22, 2018 0.6900 0.6700 0.6800 50,050 -0.01(-1.45%)
Jan 19, 2018 0.6200 0.7100 0.6200 0.6900 58,950 +0.04(+6.15%)
Jan 18, 2018 0.6400 0.6500 0.6400 0.6500 17,100 +0.03(+4.84%)
Jan 17, 2018 0.6300 0.6300 0.6200 0.6200 2,090 -0.01(-1.59%)
Jan 16, 2018 0.6400 0.6700 0.6300 0.6300 31,500 -0.04(-5.97%)
Jan 15, 2018 0.6500 0.6700 0.6400 0.6700 30,800 +0.03(+4.69%)
Jan 12, 2018 0.6100 0.6500 0.5900 0.6400 103,300 +0.04(+6.67%)
Jan 11, 2018 0.6200 0.6400 0.6000 0.6000 68,800 -0.03(-4.76%)
Jan 10, 2018 0.6100 0.6400 0.6100 0.6300 36,600 +0.02(+3.28%)
Jan 09, 2018 0.6200 0.6400 0.6100 0.6100 27,100 -0.02(-3.17%)
Jan 08, 2018 0.6600 0.6700 0.6000 0.6300 84,160 -0.06(-8.70%)
Jan 05, 2018 0.6900 0.7300 0.6500 0.6900 63,550 -0.05(-6.76%)
Jan 04, 2018 0.7200 0.7400 0.6600 0.7400 82,504 +0.04(+5.71%)
Jan 03, 2018 0.7100 0.7200 0.6800 0.7000 65,500 +0.01(+1.45%)
Jan 02, 2018 0.6900 0.6900 0.6600 0.6900 11,500 +0.03(+4.55%)
Dec 29, 2017 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 28, 2017 0.6800 0.6800 0.6500 0.6500 39,200 -0.03(-4.41%)
Dec 27, 2017 0.6700 0.7100 0.6600 0.6800 28,400 -0.01(-1.45%)
Dec 22, 2017 0.6800 0.7200 0.6500 0.6900 54,802 -0.01(-1.43%)
Dec 21, 2017 0.6700 0.7400 0.6700 0.7000 52,297 +0.04(+6.06%)
Dec 20, 2017 0.6500 0.8400 0.6200 0.6600 331,197 +0.05(+8.20%)
Dec 19, 2017 0.5900 0.6500 0.5700 0.6100 57,700 +0.04(+7.02%)
Dec 18, 2017 0.5600 0.5900 0.5500 0.5700 39,794 +0.02(+3.64%)
Dec 15, 2017 0.6000 0.6000 0.5500 0.5500 64,420 -0.05(-8.33%)
Dec 14, 2017 0.5900 0.6200 0.5700 0.6000 51,487 +0.00(+0.00%)
Dec 13, 2017 0.6300 0.6400 0.5800 0.6000 228,495 -0.05(-7.69%)
Dec 12, 2017 0.6900 0.7000 0.6200 0.6500 191,502 -0.06(-8.45%)
Dec 11, 2017 0.9300 0.9300 0.6700 0.7100 408,540 -0.21(-22.83%)
Dec 08, 2017 0.6200 1.100 0.6200 0.9200 856,144 +0.32(+53.33%)
Dec 07, 2017 0.5600 0.6000 0.5300 0.6000 55,280 +0.04(+7.14%)
Dec 06, 2017 0.5900 0.5900 0.5600 0.5600 10,140 +0.01(+1.82%)
Dec 05, 2017 0.5800 0.6000 0.5500 0.5500 22,175 -0.07(-11.29%)
Dec 04, 2017 0.5600 0.6400 0.5300 0.6200 45,250 +0.08(+14.81%)
Dec 01, 2017 0.6300 0.6300 0.5400 0.5400 60,200 -0.08(-12.90%)
Nov 30, 2017 0.6800 0.8600 0.6000 0.6200 214,410 -0.07(-10.14%)
Nov 29, 2017 0.5400 0.6900 0.5300 0.6900 182,454 +0.18(+35.29%)
Nov 28, 2017 0.5400 0.5400 0.5100 0.5100 12,500 -0.03(-5.56%)
Nov 27, 2017 0.5200 0.5500 0.5000 0.5400 28,500 +0.04(+8.00%)
Nov 24, 2017 0.5200 0.5500 0.5000 0.5000 45,716 -0.01(-1.96%)
Nov 23, 2017 0.5500 0.5500 0.4900 0.5100 52,866 -0.04(-7.27%)
Nov 22, 2017 0.5600 0.5600 0.5500 0.5500 3,820 -0.03(-5.17%)
Nov 21, 2017 0.5800 0.5800 0.5800 0.5800 7,200 +0.00(+0.00%)
Nov 20, 2017 0.5500 0.5800 0.5500 0.5800 26,500 +0.02(+3.57%)
Nov 17, 2017 0.5600 0.5800 0.5500 0.5600 58,690 -0.03(-5.08%)
Nov 16, 2017 0.6000 0.6000 0.5800 0.5900 6,000 -0.01(-1.67%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.6000 19,500 +0.01(+1.69%)
Nov 14, 2017 0.5600 0.6000 0.5500 0.5900 18,427 +0.02(+3.51%)
Nov 13, 2017 0.5700 0.5800 0.5600 0.5700 10,800 -0.01(-1.72%)
Nov 10, 2017 0.6300 0.6400 0.5800 0.5800 38,375 -0.02(-3.33%)
Nov 09, 2017 0.6100 0.6100 0.6000 0.6000 6,105 -0.03(-4.76%)
Nov 08, 2017 0.6000 0.6300 0.5800 0.6300 9,755 +0.03(+5.00%)
Nov 07, 2017 0.6100 0.6300 0.5800 0.6000 61,879 -0.02(-3.23%)
Nov 06, 2017 0.6300 0.6300 0.6100 0.6200 2,000 -0.01(-1.59%)
Nov 03, 2017 0.6500 0.6700 0.6300 0.6300 7,225 -0.01(-1.56%)
Nov 02, 2017 0.6400 0.6700 0.5800 0.6400 119,200 +0.04(+6.67%)
Nov 01, 2017 0.6400 0.6700 0.6100 0.6000 27,470 -0.04(-6.25%)
Oct 31, 2017 0.6800 0.6900 0.6500 0.6400 13,972 +0.01(+1.59%)
Oct 30, 2017 0.6500 0.6500 0.6300 0.6300 2,264 +0.00(+0.00%)
Oct 27, 2017 0.7400 0.7600 0.6100 0.6300 103,699 -0.07(-10.00%)
Oct 26, 2017 0.7000 0.7000 0.7000 0.7000 3,240 +0.00(+0.00%)
Oct 25, 2017 0.6900 0.7400 0.6900 0.7000 8,000 +0.01(+1.45%)
Oct 24, 2017 0.7000 0.7300 0.6900 0.6900 4,500 -0.01(-1.43%)
Oct 23, 2017 0.7100 0.7100 0.7000 0.7000 5,900 -0.05(-6.67%)
Oct 20, 2017 0.7100 0.7500 0.7100 0.7500 3,000 +0.05(+7.14%)
Oct 19, 2017 0.7300 0.7700 0.7000 0.7000 27,100 +0.01(+1.45%)
Oct 18, 2017 0.7100 0.7100 0.6900 0.6900 8,573 -0.02(-2.82%)
Oct 17, 2017 0.7100 0.7100 0.7100 0.7100 500 -0.05(-6.58%)
Oct 16, 2017 0.7500 0.7600 0.7300 0.7600 17,406 +0.03(+4.11%)
Oct 13, 2017 0.7300 0.7300 0.6600 0.7300 19,150 +0.01(+1.39%)
Oct 12, 2017 0.7200 0.7200 0.6900 0.7200 17,000 +0.00(+0.00%)
Oct 11, 2017 0.7800 0.7800 0.7200 0.7200 37,150 -0.06(-7.69%)
Oct 10, 2017 0.7600 0.7800 0.7600 0.7800 8,000 -0.01(-1.27%)
Oct 06, 2017 0.8000 0.8100 0.7900 0.7900 7,200 +0.01(+1.28%)
Oct 05, 2017 0.8000 0.8000 0.7800 0.7800 4,500 -0.02(-2.50%)
Oct 04, 2017 0.8200 0.8300 0.7500 0.8000 31,016 +0.00(+0.00%)
Oct 03, 2017 0.7800 0.8200 0.7600 0.8000 10,850 +0.03(+3.90%)
Oct 02, 2017 0.8100 0.8300 0.7500 0.7700 36,573 -0.05(-6.10%)
Sep 29, 2017 0.8300 0.8300 0.8200 0.8200 2,200 +0.00(+0.00%)
Sep 28, 2017 0.8600 0.8600 0.8200 0.8200 6,748 -0.03(-3.53%)
Sep 27, 2017 0.8500 0.8500 41,706 -0.06(-6.59%)
Sep 26, 2017 0.8200 0.9500 0.8000 0.9100 76,315 +0.12(+15.19%)
Sep 25, 2017 0.7600 0.8200 0.7600 0.7900 11,100 +0.01(+1.28%)
Sep 22, 2017 0.7900 0.7900 0.7500 0.7800 24,425 +0.00(+0.00%)
Sep 21, 2017 0.7700 0.7800 0.7500 0.7800 20,888 +0.01(+1.30%)
Sep 20, 2017 0.8500 0.8500 0.7700 0.7700 34,797 -0.07(-8.33%)
Sep 19, 2017 0.7600 0.8400 0.7500 0.8400 48,675 +0.03(+3.70%)
Sep 18, 2017 0.9300 0.9300 0.7800 0.8100 150,033 -0.05(-5.81%)
Sep 15, 2017 0.7900 1.000 0.7700 0.8600 276,290 +0.09(+11.69%)
Sep 14, 2017 0.7300 1.200 0.7300 0.7700 671,063 +0.03(+4.05%)
Sep 13, 2017 0.6500 0.7400 0.6400 0.7400 149,962 +0.13(+21.31%)
Sep 12, 2017 0.6500 0.6500 0.6100 0.6100 10,357 -0.04(-6.15%)
Sep 11, 2017 0.6100 0.6500 0.6000 0.6500 4,667 -0.02(-2.99%)
Sep 08, 2017 0.6700 0.6700 0.6700 0.6700 500 +0.04(+6.35%)
Sep 07, 2017 0.6400 0.6400 0.6300 0.6300 3,900 -0.02(-3.08%)
Sep 06, 2017 0.6700 0.7000 0.6500 0.6500 24,700 -0.01(-1.52%)
Sep 05, 2017 0.6900 0.7000 0.6500 0.6600 33,000 -0.03(-4.35%)
Sep 01, 2017 0.7400 0.7400 0.6900 0.6900 16,450 -0.06(-8.00%)
Aug 31, 2017 0.7300 0.7500 0.7100 0.7500 5,500 +0.04(+5.63%)
Aug 30, 2017 0.6500 0.7300 0.6500 0.7100 17,743 +0.05(+7.58%)
Aug 29, 2017 0.6900 0.7000 0.6500 0.6600 24,507 -0.06(-8.33%)
Aug 28, 2017 0.6800 0.7200 0.6400 0.7200 92,550 +0.04(+5.88%)
Aug 25, 2017 0.7400 0.7500 0.6800 0.6800 56,680 -0.06(-8.11%)
Aug 24, 2017 0.7400 0.7400 0.7100 0.7400 18,150 +0.02(+2.78%)
Aug 23, 2017 0.7500 0.7600 0.7200 0.7200 15,300 -0.01(-1.37%)
Aug 22, 2017 0.7500 0.7500 0.7200 0.7300 25,300 -0.03(-3.95%)
Aug 21, 2017 0.8000 0.8000 0.7600 0.7600 8,518 -0.04(-5.00%)
Aug 18, 2017 0.8500 0.8700 0.8000 0.8000 23,150 +0.00(+0.00%)
Aug 17, 2017 0.8500 0.8500 0.8000 0.8000 102,330 -0.08(-9.09%)
Aug 16, 2017 0.8600 0.9000 0.8300 0.8800 24,468 +0.02(+2.33%)
Aug 15, 2017 0.8600 0.8600 0.8500 0.8600 1,700 -0.03(-3.37%)
Aug 14, 2017 0.8800 0.8900 0.8700 0.8900 4,400 +0.04(+4.71%)
Aug 11, 2017 0.8700 0.9100 0.8300 0.8500 19,888 -0.06(-6.59%)
Aug 10, 2017 0.8800 0.9100 0.8600 0.9100 25,210 +0.02(+2.25%)
Aug 09, 2017 0.9100 0.9200 0.8600 0.8900 9,500 +0.05(+5.95%)
Aug 08, 2017 0.8900 0.9900 0.8400 0.8400 16,055 -0.09(-9.68%)
Aug 04, 2017 0.9500 0.9500 0.8800 0.9300 70,080 -0.02(-2.11%)
Aug 03, 2017 1.020 1.020 0.9500 0.9500 22,271 -0.07(-6.86%)
Aug 02, 2017 1.020 1.090 1.010 1.020 39,145 +0.01(+0.99%)
Aug 01, 2017 1.050 1.050 1.010 1.010 9,887 -0.04(-3.81%)
Jul 31, 2017 1.050 1.050 1.050 1.050 600 +0.00(+0.00%)
Jul 28, 2017 1.080 1.080 1.050 1.050 9,655 -0.07(-6.25%)
Jul 27, 2017 1.160 1.210 1.120 1.120 29,800 +0.01(+0.90%)
Jul 26, 2017 1.090 1.180 1.080 1.110 22,724 +0.03(+2.78%)
Jul 25, 2017 1.060 1.130 1.010 1.080 33,852 +0.03(+2.86%)
Jul 24, 2017 1.060 1.060 0.9900 1.050 41,802 +0.05(+5.00%)
Jul 21, 2017 0.9500 1.050 0.9500 1.000 143,079 -0.03(-2.91%)
Jul 20, 2017 1.120 1.120 0.9900 1.030 86,804 -0.08(-7.21%)
Jul 19, 2017 1.200 1.210 1.100 1.110 41,461 -0.10(-8.26%)
Jul 18, 2017 1.260 1.260 1.210 1.210 14,008 -0.08(-6.20%)
Jul 17, 2017 1.290 1.290 1.280 1.290 7,500 +0.01(+0.78%)
Jul 14, 2017 1.320 1.330 1.280 1.280 7,400 -0.03(-2.29%)
Jul 13, 2017 1.300 1.330 1.300 1.310 2,200 +0.00(+0.00%)
Jul 12, 2017 1.320 1.320 1.300 1.310 5,300 +0.00(+0.00%)
Jul 11, 2017 1.340 1.370 1.310 1.310 6,400 +0.01(+0.77%)
Jul 10, 2017 1.330 1.360 1.300 1.300 10,458 -0.04(-2.99%)
Jul 07, 2017 1.420 1.420 1.330 1.340 5,170 +0.01(+0.75%)
Jul 06, 2017 1.350 1.360 1.330 1.330 14,700 -0.04(-2.92%)
Jul 05, 2017 1.380 1.380 1.350 1.370 5,900 -0.01(-0.72%)
Jul 04, 2017 1.350 1.380 1.350 1.380 13,308 +0.03(+2.22%)
Jul 03, 2017 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 30, 2017 1.430 1.430 1.370 1.350 11,300 -0.06(-4.26%)
Jun 29, 2017 1.410 1.410 1.370 1.410 2,575 +0.01(+0.71%)
Jun 28, 2017 1.360 1.400 1.360 1.400 7,100 +0.05(+3.70%)
Jun 27, 2017 1.350 1.390 1.350 1.350 4,700 +0.00(+0.00%)
Jun 26, 2017 1.400 1.400 1.350 1.350 13,507 -0.01(-0.74%)
Jun 23, 2017 1.490 1.490 1.360 1.360 7,500 -0.09(-6.21%)
Jun 22, 2017 1.490 1.550 1.430 1.450 5,610 -0.10(-6.45%)
Jun 21, 2017 1.500 1.600 1.500 1.550 8,320 +0.05(+3.33%)
Jun 20, 2017 1.500 1.550 1.470 1.500 5,040 -0.10(-6.25%)
Jun 19, 2017 1.550 1.600 1.470 1.600 17,666 +0.07(+4.58%)
Jun 16, 2017 1.610 1.610 1.530 1.530 20,900 +0.03(+2.00%)
Jun 15, 2017 1.440 1.660 1.400 1.500 33,803 +0.07(+4.90%)
Jun 14, 2017 1.530 1.530 1.410 1.430 7,835 -0.09(-5.92%)
Jun 13, 2017 1.540 1.550 1.480 1.520 27,165 -0.01(-0.65%)
Jun 12, 2017 1.460 1.610 1.460 1.530 10,309 +0.05(+3.38%)
Jun 09, 2017 1.510 1.580 1.480 1.480 14,300 +0.01(+0.68%)
Jun 08, 2017 1.450 1.530 1.450 1.470 15,968 +0.05(+3.52%)
Jun 07, 2017 1.430 1.500 1.250 1.420 27,360 -0.03(-2.07%)
Jun 06, 2017 1.300 1.450 1.290 1.450 51,420 +0.15(+11.54%)
Jun 05, 2017 1.340 1.340 1.250 1.300 81,948 -0.05(-3.70%)
Jun 02, 2017 1.330 1.350 1.310 1.350 17,215 -0.01(-0.74%)
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.