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

Burcon Nutrascience (TSX: BU )

0.2800 +0.0200 (+7.69%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 21, 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, 2016 3.200 3.250 3.050 3.250 36,570 +0.03(+0.93%)
Sep 29, 2016 3.050 3.220 2.950 3.220 35,778 +0.22(+7.33%)
Sep 28, 2016 3.000 3.020 2.900 3.000 38,740 +0.00(+0.00%)
Sep 27, 2016 2.920 3.000 2.910 3.000 6,000 +0.09(+3.09%)
Sep 26, 2016 3.030 3.045 2.910 2.910 15,800 -0.18(-5.83%)
Sep 23, 2016 3.070 3.090 3.010 3.090 16,724 +0.01(+0.32%)
Sep 22, 2016 3.090 3.100 3.040 3.080 9,099 +0.00(+0.00%)
Sep 21, 2016 3.090 3.200 3.080 3.080 11,200 +0.01(+0.33%)
Sep 20, 2016 3.030 3.090 2.950 3.070 8,200 +0.12(+4.07%)
Sep 19, 2016 3.020 3.020 2.930 2.950 9,900 -0.06(-1.99%)
Sep 16, 2016 3.080 3.140 3.000 3.010 44,177 -0.03(-0.99%)
Sep 15, 2016 3.130 3.130 3.020 3.040 15,044 -0.11(-3.49%)
Sep 14, 2016 3.200 3.200 3.110 3.150 17,513 -0.05(-1.56%)
Sep 13, 2016 3.230 3.230 3.180 3.200 13,840 -0.05(-1.54%)
Sep 12, 2016 3.340 3.350 3.220 3.250 20,455 +0.04(+1.25%)
Sep 09, 2016 3.270 3.300 3.170 3.210 28,672 +0.01(+0.31%)
Sep 08, 2016 3.300 3.320 3.200 3.200 54,006 -0.14(-4.19%)
Sep 07, 2016 3.590 3.590 3.260 3.340 97,102 -0.11(-3.19%)
Sep 06, 2016 3.210 3.650 3.170 3.450 444,566 +0.60(+21.05%)
Sep 02, 2016 2.850 2.850 2.850 0 +0.08(+2.89%)
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.