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

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
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 (%)
Sep 30, 2020 2.630 2.630 2.500 2.500 169,353 -0.13(-4.94%)
Sep 29, 2020 2.480 2.630 2.460 2.630 193,670 +0.16(+6.48%)
Sep 28, 2020 2.470 2.490 2.410 2.470 147,153 +0.00(+0.00%)
Sep 25, 2020 2.520 2.530 2.450 2.470 157,767 -0.04(-1.59%)
Sep 24, 2020 2.440 2.600 2.360 2.510 270,631 +0.08(+3.29%)
Sep 23, 2020 2.740 2.760 2.360 2.430 538,114 -0.26(-9.67%)
Sep 22, 2020 2.640 2.710 2.560 2.690 247,008 +0.05(+1.89%)
Sep 21, 2020 2.730 2.730 2.600 2.640 260,929 -0.16(-5.71%)
Sep 18, 2020 2.820 2.820 2.700 2.800 499,908 +0.03(+1.08%)
Sep 17, 2020 2.860 2.900 2.750 2.770 647,731 -0.14(-4.81%)
Sep 16, 2020 2.840 2.930 2.720 2.910 785,708 +0.15(+5.43%)
Sep 15, 2020 2.670 2.890 2.670 2.760 848,153 +0.12(+4.55%)
Sep 14, 2020 2.550 2.660 2.540 2.640 668,685 +0.10(+3.94%)
Sep 11, 2020 2.500 2.570 2.420 2.540 501,733 +0.06(+2.42%)
Sep 10, 2020 2.400 2.570 2.380 2.480 843,538 +0.09(+3.77%)
Sep 09, 2020 2.370 2.430 2.340 2.390 364,394 +0.04(+1.70%)
Sep 08, 2020 2.400 2.440 2.310 2.350 239,220 -0.02(-0.84%)
Sep 04, 2020 2.370 2.370 2.370 0 +0.04(+1.72%)
Sep 03, 2020 2.300 2.330 2.190 2.330 394,511 +0.03(+1.30%)
Sep 02, 2020 2.300 2.380 2.290 2.300 380,237 -0.01(-0.43%)
Sep 01, 2020 2.400 2.400 2.250 2.310 628,651 -0.07(-2.94%)
Aug 31, 2020 2.440 2.490 2.290 2.380 1,190,781 -0.09(-3.64%)
Aug 28, 2020 2.490 2.500 2.270 2.470 1,245,412 +0.27(+12.27%)
Aug 27, 2020 2.250 2.260 2.180 2.200 131,344 -0.05(-2.22%)
Aug 26, 2020 2.230 2.270 2.160 2.250 143,769 +0.01(+0.45%)
Aug 25, 2020 2.240 2.270 2.140 2.240 177,623 +0.01(+0.45%)
Aug 24, 2020 2.340 2.340 2.180 2.230 209,101 -0.07(-3.04%)
Aug 21, 2020 2.440 2.440 2.260 2.300 382,494 -0.10(-4.17%)
Aug 20, 2020 2.180 2.450 2.180 2.400 749,494 +0.20(+9.09%)
Aug 19, 2020 2.140 2.250 2.140 2.200 136,630 +0.04(+1.85%)
Aug 18, 2020 2.230 2.230 2.150 2.160 123,934 -0.07(-3.14%)
Aug 17, 2020 2.120 2.230 2.070 2.230 247,765 +0.14(+6.70%)
Aug 14, 2020 2.210 2.210 2.050 2.090 158,779 -0.12(-5.43%)
Aug 13, 2020 2.220 2.250 2.150 2.210 321,319 -0.02(-0.90%)
Aug 12, 2020 2.000 2.260 1.970 2.230 859,345 +0.27(+13.78%)
Aug 11, 2020 2.020 2.020 1.630 1.960 1,566,344 -0.10(-4.85%)
Aug 10, 2020 2.120 2.190 2.040 2.060 230,890 -0.05(-2.37%)
Aug 07, 2020 2.140 2.170 2.030 2.110 257,938 -0.05(-2.31%)
Aug 06, 2020 2.090 2.220 2.040 2.160 297,338 +0.08(+3.85%)
Aug 05, 2020 2.160 2.200 2.040 2.080 262,439 -0.06(-2.80%)
Aug 04, 2020 2.250 2.290 2.130 2.140 274,981 -0.13(-5.73%)
Jul 31, 2020 2.270 2.270 2.270 0 -0.03(-1.30%)
Jul 30, 2020 2.340 2.460 2.260 2.300 786,285 +0.04(+1.77%)
Jul 29, 2020 2.140 2.310 2.100 2.260 800,110 +0.14(+6.60%)
Jul 28, 2020 2.090 2.140 2.020 2.120 286,606 +0.05(+2.42%)
Jul 27, 2020 1.840 2.150 1.840 2.070 868,573 +0.21(+11.29%)
Jul 24, 2020 1.870 1.890 1.810 1.860 124,951 -0.03(-1.59%)
Jul 23, 2020 1.770 1.940 1.760 1.890 786,294 +0.15(+8.62%)
Jul 22, 2020 1.720 1.760 1.710 1.740 91,345 +0.01(+0.58%)
Jul 21, 2020 1.770 1.780 1.720 1.730 146,153 -0.05(-2.81%)
Jul 20, 2020 1.790 1.820 1.750 1.780 110,684 +0.00(+0.00%)
Jul 17, 2020 1.790 1.790 1.750 1.780 75,463 +0.01(+0.56%)
Jul 16, 2020 1.800 1.820 1.760 1.770 129,759 -0.07(-3.80%)
Jul 15, 2020 1.810 1.840 1.770 1.840 149,223 +0.06(+3.37%)
Jul 14, 2020 1.790 1.830 1.760 1.780 121,413 +0.00(+0.00%)
Jul 13, 2020 1.850 1.860 1.780 1.780 167,638 -0.05(-2.73%)
Jul 10, 2020 1.800 1.890 1.800 1.830 81,898 +0.00(+0.00%)
Jul 09, 2020 1.800 1.850 1.770 1.830 174,612 +0.06(+3.39%)
Jul 08, 2020 1.830 1.860 1.720 1.770 340,674 -0.06(-3.28%)
Jul 07, 2020 1.880 1.900 1.810 1.830 206,389 -0.07(-3.68%)
Jul 06, 2020 1.890 1.930 1.850 1.900 361,144 +0.07(+3.83%)
Jul 03, 2020 1.820 1.900 1.780 1.830 348,917 +0.01(+0.55%)
Jul 02, 2020 1.720 1.880 1.720 1.820 524,202 +0.12(+7.06%)
Jun 30, 2020 1.700 1.700 1.700 0 +0.09(+5.59%)
Jun 29, 2020 1.630 1.650 1.600 1.610 182,800 -0.04(-2.42%)
Jun 26, 2020 1.650 1.660 1.600 1.650 211,587 -0.02(-1.20%)
Jun 25, 2020 1.650 1.690 1.630 1.670 204,136 +0.02(+1.21%)
Jun 24, 2020 1.720 1.730 1.610 1.650 723,785 -0.13(-7.30%)
Jun 23, 2020 1.700 1.790 1.580 1.780 1,501,125 +0.12(+7.23%)
Jun 22, 2020 1.450 1.870 1.410 1.660 2,708,416 +0.21(+14.48%)
Jun 19, 2020 1.450 1.530 1.450 1.450 165,189 +0.00(+0.00%)
Jun 18, 2020 1.450 1.470 1.430 1.450 45,836 -0.02(-1.36%)
Jun 17, 2020 1.440 1.490 1.440 1.470 103,383 +0.06(+4.26%)
Jun 16, 2020 1.450 1.480 1.410 1.410 37,186 -0.02(-1.40%)
Jun 15, 2020 1.390 1.440 1.380 1.430 121,708 -0.05(-3.38%)
Jun 12, 2020 1.400 1.500 1.390 1.480 215,192 +0.11(+8.03%)
Jun 11, 2020 1.410 1.430 1.360 1.370 300,930 -0.10(-6.80%)
Jun 10, 2020 1.490 1.500 1.430 1.470 194,468 +0.01(+0.68%)
Jun 09, 2020 1.540 1.570 1.440 1.460 475,397 -0.11(-7.01%)
Jun 08, 2020 1.520 1.650 1.490 1.570 497,869 +0.04(+2.61%)
Jun 05, 2020 1.500 1.560 1.470 1.530 285,982 +0.06(+4.08%)
Jun 04, 2020 1.380 1.520 1.380 1.470 480,119 +0.09(+6.52%)
Jun 03, 2020 1.390 1.410 1.320 1.380 229,670 +0.01(+0.73%)
Jun 02, 2020 1.400 1.420 1.370 1.370 267,003 -0.06(-4.20%)
Jun 01, 2020 1.410 1.440 1.370 1.430 189,857 +0.07(+5.15%)
May 29, 2020 1.430 1.450 1.360 1.360 112,929 -0.08(-5.56%)
May 28, 2020 1.380 1.460 1.380 1.440 127,890 +0.06(+4.35%)
May 27, 2020 1.430 1.430 1.340 1.380 283,006 -0.02(-1.43%)
May 26, 2020 1.470 1.470 1.380 1.400 145,005 -0.05(-3.45%)
May 25, 2020 1.400 1.460 1.320 1.450 190,867 +0.04(+2.84%)
May 22, 2020 1.440 1.470 1.390 1.410 110,306 -0.03(-2.08%)
May 21, 2020 1.500 1.500 1.410 1.440 156,726 -0.05(-3.36%)
May 20, 2020 1.490 1.510 1.440 1.490 187,300 +0.05(+3.47%)
May 19, 2020 1.490 1.500 1.430 1.440 209,122 -0.03(-2.04%)
May 15, 2020 1.470 1.470 1.470 0 -0.04(-2.65%)
May 14, 2020 1.390 1.510 1.340 1.510 440,671 +0.13(+9.42%)
May 13, 2020 1.520 1.520 1.340 1.380 411,533 -0.09(-6.12%)
May 12, 2020 1.610 1.610 1.470 1.470 436,943 -0.13(-8.13%)
May 11, 2020 1.590 1.630 1.570 1.600 167,082 +0.01(+0.63%)
May 08, 2020 1.580 1.640 1.510 1.590 289,414 +0.01(+0.63%)
May 07, 2020 1.630 1.650 1.560 1.580 457,789 -0.02(-1.25%)
May 06, 2020 1.490 1.630 1.480 1.600 1,337,568 +0.13(+8.84%)
May 05, 2020 1.530 1.550 1.450 1.470 526,352 -0.05(-3.29%)
May 04, 2020 1.260 1.530 1.250 1.520 721,521 +0.21(+16.03%)
May 01, 2020 1.390 1.390 1.250 1.310 564,366 -0.11(-7.75%)
Apr 30, 2020 1.430 1.450 1.320 1.420 398,470 -0.04(-2.74%)
Apr 29, 2020 1.550 1.550 1.460 1.460 392,146 -0.07(-4.58%)
Apr 28, 2020 1.480 1.550 1.450 1.530 601,071 +0.06(+4.08%)
Apr 27, 2020 1.400 1.500 1.350 1.470 850,908 +0.04(+2.80%)
Apr 24, 2020 1.240 1.430 1.220 1.430 701,770 +0.18(+14.40%)
Apr 23, 2020 1.250 1.270 1.210 1.250 138,307 +0.00(+0.00%)
Apr 22, 2020 1.240 1.300 1.200 1.250 208,773 +0.04(+3.31%)
Apr 21, 2020 1.250 1.270 1.160 1.210 340,051 -0.06(-4.72%)
Apr 20, 2020 1.100 1.310 1.090 1.270 687,376 +0.10(+8.55%)
Apr 17, 2020 1.160 1.200 1.120 1.170 432,079 +0.06(+5.41%)
Apr 16, 2020 1.040 1.220 1.020 1.110 772,181 +0.10(+9.90%)
Apr 15, 2020 0.9700 1.010 0.9100 1.010 219,243 +0.01(+1.00%)
Apr 14, 2020 0.9600 1.020 0.9400 1.000 284,066 +0.07(+7.53%)
Apr 13, 2020 1.010 1.010 0.9100 0.9300 181,228 -0.07(-7.00%)
Apr 09, 2020 1.000 1.000 1.000 0 +0.01(+1.01%)
Apr 08, 2020 0.9200 0.9900 0.8900 0.9900 204,513 +0.08(+8.79%)
Apr 07, 2020 0.9100 0.9700 0.8700 0.9100 246,658 +0.00(+0.00%)
Apr 06, 2020 0.8900 0.9200 0.8500 0.9100 209,839 +0.07(+8.33%)
Apr 03, 2020 0.8900 0.8900 0.8200 0.8400 199,927 -0.04(-4.55%)
Apr 02, 2020 0.8500 0.9100 0.8500 0.8800 292,918 +0.03(+3.53%)
Apr 01, 2020 0.8800 0.9100 0.8500 0.8500 142,286 -0.07(-7.61%)
Mar 31, 2020 0.9000 0.9700 0.8900 0.9200 251,122 +0.07(+8.24%)
Mar 30, 2020 0.8200 0.8700 0.8100 0.8500 160,156 +0.02(+2.41%)
Mar 27, 2020 0.8200 0.9200 0.7500 0.8300 435,222 -0.01(-1.19%)
Mar 26, 2020 0.8000 0.9000 0.7500 0.8400 458,204 +0.09(+12.00%)
Mar 25, 2020 0.7800 0.8400 0.7300 0.7500 499,235 -0.02(-2.60%)
Mar 24, 2020 0.6800 0.8200 0.6800 0.7700 572,208 +0.14(+22.22%)
Mar 23, 2020 0.6600 0.6800 0.6100 0.6300 218,960 -0.05(-7.35%)
Mar 20, 2020 0.7000 0.8000 0.6700 0.6800 262,776 +0.02(+3.03%)
Mar 19, 2020 0.6700 0.7300 0.6200 0.6600 452,664 +0.01(+1.54%)
Mar 18, 2020 0.7100 0.7500 0.6000 0.6500 511,437 -0.15(-18.75%)
Mar 17, 2020 0.7500 0.8300 0.6800 0.8000 267,244 +0.07(+9.59%)
Mar 16, 2020 0.7000 0.7500 0.6000 0.7300 966,402 -0.06(-7.59%)
Mar 13, 2020 0.9000 0.9200 0.7500 0.7900 878,695 +0.01(+1.28%)
Mar 12, 2020 0.8000 0.9000 0.7400 0.7800 634,468 -0.21(-21.21%)
Mar 11, 2020 1.020 1.060 0.9100 0.9900 542,368 -0.13(-11.61%)
Mar 10, 2020 1.140 1.150 0.9700 1.120 644,968 +0.16(+16.67%)
Mar 09, 2020 1.130 1.130 0.9500 0.9600 1,124,009 -0.31(-24.41%)
Mar 06, 2020 1.250 1.330 1.220 1.270 357,145 -0.01(-0.78%)
Mar 05, 2020 1.300 1.320 1.210 1.280 305,546 -0.07(-5.19%)
Mar 04, 2020 1.310 1.350 1.260 1.350 323,642 +0.13(+10.66%)
Mar 03, 2020 1.320 1.380 1.180 1.220 428,372 -0.08(-6.15%)
Mar 02, 2020 1.290 1.340 1.250 1.300 280,000 +0.07(+5.69%)
Feb 28, 2020 1.220 1.250 1.120 1.230 553,510 -0.06(-4.65%)
Feb 27, 2020 1.300 1.340 1.120 1.290 623,547 -0.06(-4.44%)
Feb 26, 2020 1.450 1.480 1.320 1.350 647,558 -0.09(-6.25%)
Feb 25, 2020 1.580 1.610 1.360 1.440 655,250 -0.11(-7.10%)
Feb 24, 2020 1.680 1.680 1.540 1.550 1,053,987 -0.19(-10.92%)
Feb 21, 2020 1.810 1.840 1.710 1.740 528,188 -0.06(-3.33%)
Feb 20, 2020 1.700 1.880 1.670 1.800 972,046 +0.14(+8.43%)
Feb 19, 2020 1.610 1.670 1.600 1.660 555,724 +0.06(+3.75%)
Feb 18, 2020 1.700 1.700 1.570 1.600 404,562 -0.09(-5.33%)
Feb 14, 2020 1.690 1.690 1.690 0 +0.06(+3.68%)
Feb 13, 2020 1.740 1.740 1.610 1.630 435,358 -0.11(-6.32%)
Feb 12, 2020 1.750 1.760 1.700 1.740 281,084 +0.01(+0.58%)
Feb 11, 2020 1.750 1.810 1.730 1.730 263,843 -0.04(-2.26%)
Feb 10, 2020 1.780 1.810 1.710 1.770 308,321 +0.00(+0.00%)
Feb 07, 2020 1.700 1.780 1.650 1.770 262,206 +0.09(+5.36%)
Feb 06, 2020 1.770 1.770 1.680 1.680 444,394 -0.07(-4.00%)
Feb 05, 2020 1.880 1.890 1.730 1.750 487,825 -0.12(-6.42%)
Feb 04, 2020 1.850 1.880 1.820 1.870 252,318 +0.02(+1.08%)
Feb 03, 2020 1.930 1.940 1.840 1.850 407,516 -0.02(-1.07%)
Jan 31, 2020 1.790 1.960 1.770 1.870 828,869 +0.09(+5.06%)
Jan 30, 2020 1.760 1.790 1.670 1.780 587,810 +0.04(+2.30%)
Jan 29, 2020 1.700 1.820 1.660 1.740 1,329,756 +0.04(+2.35%)
Jan 28, 2020 1.670 1.980 1.660 1.700 1,809,902 -0.01(-0.58%)
Jan 27, 2020 1.860 1.860 1.690 1.710 1,307,366 -0.17(-9.04%)
Jan 24, 2020 1.870 2.150 1.710 1.880 3,914,342 +0.49(+35.25%)
Jan 23, 2020 1.400 1.420 1.360 1.390 179,213 +0.00(+0.00%)
Jan 22, 2020 1.420 1.440 1.380 1.390 205,083 -0.04(-2.80%)
Jan 21, 2020 1.500 1.500 1.390 1.430 326,672 -0.04(-2.72%)
Jan 20, 2020 1.520 1.520 1.450 1.470 136,931 -0.06(-3.92%)
Jan 17, 2020 1.410 1.570 1.360 1.530 686,908 +0.13(+9.29%)
Jan 16, 2020 1.310 1.400 1.280 1.400 150,180 +0.09(+6.87%)
Jan 15, 2020 1.310 1.340 1.270 1.310 251,171 +0.02(+1.55%)
Jan 14, 2020 1.380 1.450 1.200 1.290 939,441 -0.10(-7.19%)
Jan 13, 2020 1.370 1.400 1.270 1.390 317,086 +0.05(+3.73%)
Jan 10, 2020 1.360 1.450 1.280 1.340 904,950 +0.00(+0.00%)
Jan 09, 2020 1.130 1.360 1.130 1.340 962,948 +0.23(+20.72%)
Jan 08, 2020 1.040 1.150 1.010 1.110 301,909 +0.05(+4.72%)
Jan 07, 2020 0.9700 1.060 0.9500 1.060 209,544 +0.09(+9.28%)
Jan 06, 2020 0.9400 0.9800 0.9200 0.9700 179,103 +0.01(+1.04%)
Jan 03, 2020 0.9700 0.9800 0.9500 0.9600 142,504 -0.02(-2.04%)
Jan 02, 2020 1.000 1.010 0.9800 0.9800 141,089 +0.01(+1.03%)
Dec 31, 2019 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Dec 30, 2019 1.010 1.030 0.9700 0.9700 100,266 -0.04(-3.96%)
Dec 27, 2019 0.9900 1.020 0.9900 1.010 157,200 +0.00(+0.00%)
Dec 24, 2019 1.010 1.010 1.010 0 -0.01(-0.98%)
Dec 23, 2019 1.060 1.060 1.010 1.020 84,880 -0.01(-0.97%)
Dec 20, 2019 1.040 1.060 0.9700 1.030 220,817 +0.00(+0.00%)
Dec 19, 2019 1.000 1.050 1.000 1.030 168,582 +0.02(+1.98%)
Dec 18, 2019 0.9800 1.030 0.9700 1.010 96,663 +0.02(+2.02%)
Dec 17, 2019 1.000 1.020 0.9500 0.9900 111,293 -0.02(-1.98%)
Dec 16, 2019 1.030 1.050 0.9800 1.010 106,949 -0.04(-3.81%)
Dec 13, 2019 1.040 1.060 1.000 1.050 196,903 +0.00(+0.00%)
Dec 12, 2019 0.9300 1.050 0.9300 1.050 291,138 +0.13(+14.13%)
Dec 11, 2019 0.9100 0.9200 0.9000 0.9200 95,594 +0.02(+2.22%)
Dec 10, 2019 0.9200 0.9400 0.9000 0.9000 128,171 -0.02(-2.17%)
Dec 09, 2019 0.9500 0.9500 0.9200 0.9200 91,039 -0.05(-5.15%)
Dec 06, 2019 0.9900 0.9900 0.9500 0.9700 53,551 -0.02(-2.02%)
Dec 05, 2019 0.9500 1.000 0.9500 0.9900 223,336 +0.03(+3.13%)
Dec 04, 2019 0.9500 0.9700 0.9000 0.9600 88,966 +0.02(+2.13%)
Dec 03, 2019 1.020 1.020 0.9100 0.9400 216,741 -0.07(-6.93%)
Dec 02, 2019 1.080 1.080 1.010 1.010 110,023 -0.08(-7.34%)
Nov 29, 2019 1.030 1.090 1.000 1.090 232,828 +0.03(+2.83%)
Nov 28, 2019 1.130 1.130 1.000 1.060 205,248 -0.07(-6.19%)
Nov 27, 2019 0.9500 1.130 0.9400 1.130 648,065 +0.20(+21.51%)
Nov 26, 2019 0.9100 0.9400 0.9100 0.9300 75,519 +0.01(+1.09%)
Nov 25, 2019 0.8200 0.9500 0.8100 0.9200 377,322 +0.07(+8.24%)
Nov 22, 2019 0.8500 0.8600 0.8100 0.8500 132,533 +0.00(+0.00%)
Nov 21, 2019 0.8200 0.8800 0.8000 0.8500 106,175 +0.02(+2.41%)
Nov 20, 2019 0.7900 0.8700 0.7300 0.8300 439,056 +0.03(+3.75%)
Nov 19, 2019 0.8900 0.8900 0.7800 0.8000 453,437 -0.09(-10.11%)
Nov 18, 2019 0.9000 0.9300 0.8800 0.8900 208,907 +0.00(+0.00%)
Nov 15, 2019 0.9500 0.9500 0.8900 0.8900 118,233 -0.02(-2.20%)
Nov 14, 2019 0.9500 1.000 0.9100 0.9100 232,981 -0.07(-7.14%)
Nov 13, 2019 0.9500 1.020 0.9500 0.9800 404,887 +0.05(+5.38%)
Nov 12, 2019 0.8900 0.9500 0.8700 0.9300 228,323 +0.06(+6.90%)
Nov 11, 2019 0.9300 0.9300 0.8700 0.8700 213,007 -0.06(-6.45%)
Nov 08, 2019 0.9700 0.9700 0.9200 0.9300 334,105 -0.06(-6.06%)
Nov 07, 2019 1.100 1.110 0.9800 0.9900 439,832 -0.08(-7.48%)
Nov 06, 2019 1.000 1.070 0.9800 1.070 343,132 +0.06(+5.94%)
Nov 05, 2019 1.000 1.040 0.9900 1.010 195,539 +0.04(+4.12%)
Nov 04, 2019 0.9700 1.010 0.9600 0.9700 73,913 +0.01(+1.04%)
Nov 01, 2019 0.9700 1.010 0.9600 0.9600 62,272 +0.00(+0.00%)
Oct 31, 2019 1.030 1.030 0.9300 0.9600 218,213 -0.07(-6.80%)
Oct 30, 2019 0.9800 1.040 0.9600 1.030 416,341 +0.07(+7.29%)
Oct 29, 2019 1.070 1.130 0.9600 0.9600 430,750 -0.12(-11.11%)
Oct 28, 2019 1.110 1.210 1.050 1.080 424,784 -0.04(-3.57%)
Oct 25, 2019 0.9000 1.120 0.8900 1.120 822,675 +0.24(+27.27%)
Oct 24, 2019 1.040 1.080 0.8600 0.8800 1,633,807 -0.15(-14.56%)
Oct 23, 2019 1.200 1.210 1.030 1.030 818,921 -0.19(-15.57%)
Oct 22, 2019 1.300 1.300 1.220 1.220 204,397 -0.07(-5.43%)
Oct 21, 2019 1.320 1.350 1.260 1.290 130,111 +0.00(+0.00%)
Oct 18, 2019 1.310 1.330 1.260 1.290 134,521 -0.01(-0.77%)
Oct 17, 2019 1.270 1.330 1.250 1.300 180,148 +0.04(+3.17%)
Oct 16, 2019 1.270 1.280 1.170 1.260 220,862 +0.00(+0.00%)
Oct 15, 2019 1.300 1.340 1.230 1.260 199,332 -0.05(-3.82%)
Oct 11, 2019 1.310 1.310 1.310 0 +0.04(+3.15%)
Oct 10, 2019 1.350 1.380 1.260 1.270 247,210 -0.09(-6.62%)
Oct 09, 2019 1.360 1.450 1.330 1.360 254,258 +0.01(+0.74%)
Oct 08, 2019 1.440 1.450 1.320 1.350 331,220 -0.10(-6.90%)
Oct 07, 2019 1.500 1.500 1.430 1.450 133,532 -0.05(-3.33%)
Oct 04, 2019 1.550 1.570 1.490 1.500 181,397 -0.04(-2.60%)
Oct 03, 2019 1.440 1.550 1.400 1.540 344,305 +0.12(+8.45%)
Oct 02, 2019 1.440 1.450 1.370 1.420 442,020 -0.02(-1.39%)
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.