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

Burcon Nutrascience (TSX: BU )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Jul 31, 2013 2.970 3.010 2.970 3.000 6,983 +0.00(+0.00%)
Jul 30, 2013 2.970 3.000 2.970 3.000 13,300 +0.06(+2.04%)
Jul 29, 2013 3.050 3.050 2.940 2.940 2,295 -0.05(-1.67%)
Jul 26, 2013 3.100 3.100 2.990 2.990 2,540 -0.10(-3.24%)
Jul 25, 2013 2.900 3.090 2.900 3.090 14,800 +0.30(+10.75%)
Jul 24, 2013 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Jul 23, 2013 2.830 2.830 2.790 2.790 300 +0.01(+0.36%)
Jul 22, 2013 2.870 2.950 2.780 2.780 10,385 -0.07(-2.46%)
Jul 19, 2013 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Jul 18, 2013 2.820 2.850 2.770 2.850 4,200 +0.06(+2.15%)
Jul 17, 2013 2.830 2.830 2.790 2.790 1,400 +0.01(+0.36%)
Jul 16, 2013 3.050 3.050 2.780 2.780 6,300 -0.15(-5.12%)
Jul 15, 2013 2.940 3.000 2.870 2.930 12,392 +0.10(+3.53%)
Jul 12, 2013 2.690 2.920 2.690 2.830 9,673 +0.23(+8.85%)
Jul 11, 2013 2.560 2.610 2.520 2.600 7,356 +0.05(+1.96%)
Jul 10, 2013 2.460 2.630 2.460 2.550 12,100 +0.03(+1.19%)
Jul 09, 2013 2.490 2.550 2.450 2.520 6,900 -0.03(-1.18%)
Jul 08, 2013 2.630 2.630 2.510 2.550 14,600 -0.10(-3.77%)
Jul 05, 2013 2.650 2.650 2.650 2.650 800 +0.00(+0.00%)
Jul 04, 2013 2.600 2.650 2.600 2.650 7,259 +0.05(+1.92%)
Jul 03, 2013 2.600 2.600 2.600 57 +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.