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

Burcon Nutrascience (TSX: BU )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 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 (%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Aug 30, 2018 0.4900 0.5000 0.4900 0.4900 12,168 +0.00(+0.00%)
Aug 29, 2018 0.4900 0.5000 0.4800 0.4900 19,905 -0.02(-3.92%)
Aug 28, 2018 0.4400 0.5500 0.4400 0.5100 170,589 +0.09(+21.43%)
Aug 27, 2018 0.4200 0.4200 0.4000 0.4200 25,630 -0.03(-6.67%)
Aug 24, 2018 0.4200 0.4500 0.3800 0.4500 26,605 +0.06(+15.38%)
Aug 22, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 21, 2018 0.3800 0.4000 0.3800 0.3900 41,300 +0.02(+5.41%)
Aug 20, 2018 0.3800 0.3900 0.3700 0.3700 87,936 -0.03(-7.50%)
Aug 17, 2018 0.4000 0.4000 0.4000 30 +0.00(+0.00%)
Aug 16, 2018 0.3900 0.4000 0.3900 0.4000 57,651 +0.00(+0.00%)
Aug 15, 2018 0.4000 0.4000 0.4000 157 +0.00(+0.00%)
Aug 14, 2018 0.3900 0.4000 0.3900 0.4000 8,506 +0.00(+0.00%)
Aug 13, 2018 0.4000 0.4000 0.3900 0.4000 22,019 +0.00(+0.00%)
Aug 10, 2018 0.3800 0.4000 0.3800 0.4000 28,513 +0.02(+5.26%)
Aug 09, 2018 0.4300 0.4300 0.3800 0.3800 41,113 -0.06(-13.64%)
Aug 08, 2018 0.4400 0.4400 0.4400 70 +0.00(+0.00%)
Aug 07, 2018 0.4600 0.4600 0.4400 0.4400 4,102 -0.01(-2.22%)
Aug 03, 2018 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 02, 2018 0.4500 0.4700 0.4500 0.4600 11,641 +0.03(+6.98%)
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.