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

Burcon Nutrascience (TSX: BU )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 3, 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, 2019 1.200 1.470 1.200 1.320 3,125,935 +0.12(+10.00%)
Jul 30, 2019 1.030 1.200 1.010 1.200 1,647,441 +0.16(+15.38%)
Jul 29, 2019 1.020 1.080 0.9700 1.040 910,771 +0.02(+1.96%)
Jul 26, 2019 1.040 1.050 0.9800 1.020 928,287 -0.01(-0.97%)
Jul 25, 2019 1.080 1.090 1.010 1.030 967,923 -0.05(-4.63%)
Jul 24, 2019 1.130 1.170 1.060 1.080 1,033,912 -0.04(-3.57%)
Jul 23, 2019 1.120 1.230 1.090 1.120 1,698,038 +0.00(+0.00%)
Jul 22, 2019 1.110 1.130 1.010 1.120 1,640,086 +0.04(+3.70%)
Jul 19, 2019 1.230 1.300 1.070 1.080 3,156,925 -0.08(-6.90%)
Jul 18, 2019 1.020 1.160 1.020 1.160 3,394,948 +0.19(+19.59%)
Jul 17, 2019 1.150 1.190 0.9300 0.9700 3,378,691 -0.21(-17.80%)
Jul 16, 2019 0.9100 1.230 0.9100 1.180 3,894,928 +0.28(+31.11%)
Jul 15, 2019 0.8500 0.9000 0.8500 0.9000 1,232,792 +0.05(+5.88%)
Jul 12, 2019 0.7800 0.9000 0.7600 0.8500 715,674 +0.05(+6.25%)
Jul 11, 2019 0.8300 0.8400 0.7900 0.8000 211,091 -0.03(-3.61%)
Jul 10, 2019 0.8800 0.8800 0.8100 0.8300 735,423 -0.08(-8.79%)
Jul 09, 2019 0.7600 0.9100 0.7100 0.9100 1,227,049 +0.20(+28.17%)
Jul 08, 2019 0.6900 0.7500 0.6800 0.7100 995,668 +0.04(+5.97%)
Jul 05, 2019 0.6500 0.6700 0.6400 0.6700 244,491 -0.01(-1.47%)
Jul 04, 2019 0.6700 0.6800 0.6700 0.6800 323,119 +0.01(+1.49%)
Jul 03, 2019 0.6900 0.6900 0.6400 0.6700 576,943 -0.03(-4.29%)
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.