Indicators

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.180	7.470	7.180	7.470	8,000	+0.33(+4.62%)
Jul 29, 2010	7.000	7.140	7.000	7.140	6,281	+0.14(+2.00%)
Jul 28, 2010	6.970	7.100	6.790	7.000	15,500	-0.14(-1.96%)
Jul 27, 2010	7.150	7.150	6.960	7.140	3,700	-0.01(-0.14%)
Jul 26, 2010	7.240	7.240	7.150	7.150	4,600	+0.05(+0.70%)
Jul 23, 2010	6.950	7.100	6.900	7.100	13,884	+0.20(+2.90%)
Jul 22, 2010	6.850	6.900	6.750	6.900	4,648	+0.05(+0.73%)
Jul 21, 2010	6.650	6.900	6.650	6.850	9,600	+0.21(+3.16%)
Jul 20, 2010	6.520	6.650	6.500	6.640	19,850	+0.19(+2.95%)
Jul 19, 2010	6.550	6.550	6.450	6.450	1,500	-0.10(-1.53%)
Jul 16, 2010	6.570	6.570	6.550	6.550	3,500	-0.10(-1.50%)
Jul 15, 2010	6.690	6.800	6.650	6.650	16,222	+0.12(+1.84%)
Jul 14, 2010	6.700	6.700	6.530	6.530	8,900	-0.15(-2.25%)
Jul 13, 2010	6.500	6.680	6.500	6.680	34,391	+0.23(+3.57%)
Jul 12, 2010	6.310	6.580	6.310	6.450	3,775	-0.05(-0.77%)
Jul 09, 2010	6.500	6.600	6.310	6.500	2,714	-0.09(-1.37%)
Jul 08, 2010	6.580	6.650	6.410	6.590	2,700	+0.13(+2.01%)
Jul 07, 2010	6.360	6.650	6.360	6.460	10,360	-0.14(-2.12%)
Jul 06, 2010	6.600	6.650	6.450	6.600	20,800	-0.10(-1.49%)

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.