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

Burcon Nutrascience (TSX: BU )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 15, 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, 2019 0.9500 0.9600 0.8500 0.8600 612,461 -0.14(-14.00%)
May 30, 2019 0.8500 1.080 0.8400 1.000 1,441,636 +0.17(+20.48%)
May 29, 2019 1.110 1.230 0.7800 0.8300 3,636,837 -0.70(-45.75%)
May 28, 2019 1.650 1.730 1.280 1.530 2,107,808 -0.11(-6.71%)
May 27, 2019 1.170 1.870 1.170 1.640 2,415,372 +0.51(+45.13%)
May 24, 2019 0.7900 1.170 0.7300 1.130 1,377,628 +0.38(+50.67%)
May 23, 2019 0.6900 0.7500 0.6700 0.7500 161,050 +0.06(+8.70%)
May 22, 2019 0.6400 0.6900 0.6200 0.6900 52,953 +0.07(+11.29%)
May 21, 2019 0.6600 0.6600 0.6100 0.6200 129,450 -0.03(-4.62%)
May 17, 2019 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
May 16, 2019 0.6500 0.6800 0.6000 0.6000 72,445 -0.04(-6.25%)
May 15, 2019 0.6200 0.7000 0.6100 0.6400 123,590 -0.01(-1.54%)
May 14, 2019 0.5900 0.6500 0.5800 0.6500 74,688 +0.07(+12.07%)
May 13, 2019 0.6900 0.6900 0.5700 0.5800 156,202 -0.10(-14.71%)
May 10, 2019 0.8500 0.8500 0.6600 0.6800 187,756 -0.15(-18.07%)
May 09, 2019 0.6900 0.9000 0.6900 0.8300 244,939 +0.14(+20.29%)
May 08, 2019 0.8000 0.8000 0.6900 0.6900 83,450 -0.08(-10.39%)
May 07, 2019 0.9200 0.9300 0.7600 0.7700 545,079 -0.12(-13.48%)
May 06, 2019 0.4800 0.9600 0.4800 0.8900 1,088,774 +0.31(+53.45%)
May 03, 2019 0.3700 0.6000 0.3700 0.5800 480,541 +0.22(+61.11%)
May 02, 2019 0.3500 0.3700 0.3500 0.3600 15,156 +0.00(+0.00%)
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.