Indicators

Burcon Nutrascience (TSX: BU )

0.2850 -0.0150 (-5.00%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.5200	0.5200	0.5100	0.5100	22,077	-0.03(-5.56%)
May 30, 2018	0.5400	0.5600	0.5100	0.5400	20,283	-0.02(-3.57%)
May 29, 2018	0.5600	0.5600	0.5200	0.5600	50,550	+0.00(+0.00%)
May 28, 2018	0.5600	0.5600	0.5600	0.5600	500	-0.04(-6.67%)
May 23, 2018		0.6000	0.6000	0.6000	100	+0.01(+1.69%)
May 22, 2018	0.6400	0.6600	0.5900	0.5900	48,878	-0.05(-7.81%)
May 18, 2018		0.6400	0.6400	0.6400	0	+0.00(+0.00%)
May 17, 2018	0.6500	0.6500	0.6400	0.6400	17,600	-0.01(-1.54%)
May 16, 2018	0.6700	0.6700	0.6500	0.6500	16,027	+0.01(+1.56%)
May 15, 2018	0.6600	0.6600	0.6400	0.6400	11,918	+0.01(+1.59%)
May 14, 2018	0.6500	0.6500	0.6300	0.6300	19,194	-0.01(-1.56%)
May 11, 2018	0.6600	0.6700	0.6400	0.6400	8,212	-0.03(-4.48%)
May 10, 2018	0.6500	0.6700	0.6500	0.6700	14,975	+0.03(+4.69%)
May 09, 2018	0.6400	0.6400	0.6400	0.6400	2,740	+0.02(+3.23%)
May 08, 2018	0.6200	0.6200	0.6200	0.6200	2,349	-0.03(-4.62%)
May 07, 2018	0.6600	0.6600	0.6000	0.6500	91,271	+0.00(+0.00%)
May 04, 2018	0.6400	0.6800	0.6300	0.6500	37,144	+0.02(+3.17%)
May 03, 2018	0.6400	0.6400	0.6300	0.6300	7,109	-0.03(-4.55%)
May 02, 2018	0.6700	0.6800	0.6600	0.6600	26,062	-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.