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 (%)
Mar 29, 2019 0.3600 0.3700 0.3600 0.3700 19,879 +0.01(+2.78%)
Mar 28, 2019 0.3600 0.3600 0.3600 0.3600 1,172 +0.01(+2.86%)
Mar 27, 2019 0.3100 0.3600 0.3000 0.3500 42,346 +0.06(+20.69%)
Mar 26, 2019 0.3400 0.3400 0.2900 0.2900 8,000 -0.05(-14.71%)
Mar 25, 2019 0.2900 0.3400 0.2900 0.3400 14,305 +0.05(+17.24%)
Mar 22, 2019 0.2900 0.2900 0.2900 0.2900 665 +0.00(+0.00%)
Mar 21, 2019 0.3200 0.3200 0.2600 0.2900 24,200 -0.04(-12.12%)
Mar 20, 2019 0.3300 0.3300 0.3300 0.3300 800 +0.00(+0.00%)
Mar 19, 2019 0.3300 0.3300 0.3300 0.3300 505 -0.01(-2.94%)
Mar 18, 2019 0.3500 0.3500 0.3400 0.3400 3,695 -0.02(-5.56%)
Mar 15, 2019 0.3700 0.3700 0.3600 0.3600 4,339 -0.01(-2.70%)
Mar 14, 2019 0.3800 0.3800 0.3700 0.3700 24,110 -0.01(-2.63%)
Mar 13, 2019 0.3700 0.3800 0.3700 0.3800 7,250 +0.02(+5.56%)
Mar 12, 2019 0.3600 0.3600 0.3600 0.3600 9,000 +0.00(+0.00%)
Mar 11, 2019 0.3600 0.3600 0.3600 475 +0.00(+0.00%)
Mar 08, 2019 0.3600 0.3700 0.3500 0.3600 7,344 +0.01(+2.86%)
Mar 07, 2019 0.3800 0.3800 0.3400 0.3500 64,210 +0.01(+2.94%)
Mar 06, 2019 0.3100 0.3500 0.3100 0.3400 58,668 +0.01(+3.03%)
Mar 05, 2019 0.3100 0.3300 0.3100 0.3300 40,200 +0.03(+10.00%)
Mar 04, 2019 0.3100 0.3200 0.2900 0.3000 48,300 -0.02(-6.25%)
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.