Indicators

Burcon Nutrascience (TSX: BU )

0.2750 +0.0050 (+1.85%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.8300	0.8300	0.8200	0.8200	2,200	+0.00(+0.00%)
Sep 28, 2017	0.8600	0.8600	0.8200	0.8200	6,748	-0.03(-3.53%)
Sep 27, 2017			0.8500	0.8500	41,706	-0.06(-6.59%)
Sep 26, 2017	0.8200	0.9500	0.8000	0.9100	76,315	+0.12(+15.19%)
Sep 25, 2017	0.7600	0.8200	0.7600	0.7900	11,100	+0.01(+1.28%)
Sep 22, 2017	0.7900	0.7900	0.7500	0.7800	24,425	+0.00(+0.00%)
Sep 21, 2017	0.7700	0.7800	0.7500	0.7800	20,888	+0.01(+1.30%)
Sep 20, 2017	0.8500	0.8500	0.7700	0.7700	34,797	-0.07(-8.33%)
Sep 19, 2017	0.7600	0.8400	0.7500	0.8400	48,675	+0.03(+3.70%)
Sep 18, 2017	0.9300	0.9300	0.7800	0.8100	150,033	-0.05(-5.81%)
Sep 15, 2017	0.7900	1.000	0.7700	0.8600	276,290	+0.09(+11.69%)
Sep 14, 2017	0.7300	1.200	0.7300	0.7700	671,063	+0.03(+4.05%)
Sep 13, 2017	0.6500	0.7400	0.6400	0.7400	149,962	+0.13(+21.31%)
Sep 12, 2017	0.6500	0.6500	0.6100	0.6100	10,357	-0.04(-6.15%)
Sep 11, 2017	0.6100	0.6500	0.6000	0.6500	4,667	-0.02(-2.99%)
Sep 08, 2017	0.6700	0.6700	0.6700	0.6700	500	+0.04(+6.35%)
Sep 07, 2017	0.6400	0.6400	0.6300	0.6300	3,900	-0.02(-3.08%)
Sep 06, 2017	0.6700	0.7000	0.6500	0.6500	24,700	-0.01(-1.52%)
Sep 05, 2017	0.6900	0.7000	0.6500	0.6600	33,000	-0.03(-4.35%)

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.