Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.720	4.720	4.700	4.700	1,600	-0.10(-2.08%)
Sep 27, 2012	4.800	4.810	4.600	4.800	15,020	-0.10(-2.04%)
Sep 26, 2012	4.870	4.940	4.850	4.900	1,825	+0.01(+0.20%)
Sep 25, 2012	4.700	4.950	4.530	4.890	19,400	+0.14(+2.95%)
Sep 24, 2012	4.900	4.950	4.690	4.750	18,400	-0.24(-4.81%)
Sep 21, 2012	4.930	5.000	4.900	4.990	5,000	+0.07(+1.42%)
Sep 20, 2012	4.920	5.010	4.880	4.920	21,325	-0.05(-1.01%)
Sep 19, 2012	4.900	5.000	4.900	4.970	17,210	+0.07(+1.43%)
Sep 18, 2012	4.950	4.950	4.850	4.900	23,450	-0.10(-2.00%)
Sep 17, 2012	5.040	5.040	4.920	5.000	12,420	-0.04(-0.79%)
Sep 14, 2012	5.050	5.050	5.000	5.040	6,350	-0.01(-0.20%)
Sep 13, 2012	5.010	5.060	5.010	5.050	3,400	-0.04(-0.79%)
Sep 12, 2012	5.130	5.130	5.050	5.090	3,100	-0.03(-0.59%)
Sep 11, 2012	5.120	5.130	5.100	5.120	16,200	-0.01(-0.19%)
Sep 10, 2012	5.090	5.130	5.050	5.130	8,400	-0.08(-1.54%)
Sep 07, 2012	5.120	5.300	5.070	5.210	19,400	+0.14(+2.76%)
Sep 06, 2012	5.080	5.100	5.060	5.070	4,559	-0.07(-1.36%)
Sep 05, 2012	5.060	5.150	5.050	5.140	2,100	-0.04(-0.77%)

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.