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 28, 2018 0.3900 0.4100 0.3500 0.3500 69,300 -0.03(-7.89%)
Sep 27, 2018 0.3700 0.3900 0.3700 0.3800 3,506 -0.01(-2.56%)
Sep 26, 2018 0.3600 0.3900 0.3600 0.3900 10,344 +0.04(+11.43%)
Sep 25, 2018 0.3500 0.3500 0.3500 0.3500 5,556 -0.01(-2.78%)
Sep 24, 2018 0.3700 0.3900 0.3600 0.3600 24,963 -0.01(-2.70%)
Sep 21, 2018 0.3800 0.3800 0.3700 0.3700 5,130 -0.01(-2.63%)
Sep 20, 2018 0.3800 0.4000 0.3800 0.3800 25,610 -0.01(-2.56%)
Sep 19, 2018 0.4000 0.4000 0.3900 0.3900 50,401 -0.01(-2.50%)
Sep 18, 2018 0.3900 0.4100 0.3900 0.4000 19,000 +0.03(+8.11%)
Sep 17, 2018 0.4100 0.4200 0.3700 0.3700 23,670 -0.06(-13.95%)
Sep 13, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 12, 2018 0.4100 0.4300 0.4000 0.4300 9,000 +0.02(+4.88%)
Sep 11, 2018 0.4500 0.4500 0.4100 0.4100 21,025 -0.05(-10.87%)
Sep 10, 2018 0.4500 0.4600 0.4500 0.4600 25,644 +0.01(+2.22%)
Sep 07, 2018 0.4500 0.4500 0.4500 0.4500 7,121 +0.01(+2.27%)
Sep 06, 2018 0.4600 0.4600 0.4400 0.4400 32,750 -0.03(-6.38%)
Sep 05, 2018 0.4700 0.4700 0.4700 0.4700 2,039 -0.02(-4.08%)
Sep 04, 2018 0.4900 0.4900 0.4900 0.4900 1,403 +0.04(+8.89%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Aug 30, 2018 0.4900 0.5000 0.4900 0.4900 12,168 +0.00(+0.00%)
Aug 29, 2018 0.4900 0.5000 0.4800 0.4900 19,905 -0.02(-3.92%)
Aug 28, 2018 0.4400 0.5500 0.4400 0.5100 170,589 +0.09(+21.43%)
Aug 27, 2018 0.4200 0.4200 0.4000 0.4200 25,630 -0.03(-6.67%)
Aug 24, 2018 0.4200 0.4500 0.3800 0.4500 26,605 +0.06(+15.38%)
Aug 22, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 21, 2018 0.3800 0.4000 0.3800 0.3900 41,300 +0.02(+5.41%)
Aug 20, 2018 0.3800 0.3900 0.3700 0.3700 87,936 -0.03(-7.50%)
Aug 17, 2018 0.4000 0.4000 0.4000 30 +0.00(+0.00%)
Aug 16, 2018 0.3900 0.4000 0.3900 0.4000 57,651 +0.00(+0.00%)
Aug 15, 2018 0.4000 0.4000 0.4000 157 +0.00(+0.00%)
Aug 14, 2018 0.3900 0.4000 0.3900 0.4000 8,506 +0.00(+0.00%)
Aug 13, 2018 0.4000 0.4000 0.3900 0.4000 22,019 +0.00(+0.00%)
Aug 10, 2018 0.3800 0.4000 0.3800 0.4000 28,513 +0.02(+5.26%)
Aug 09, 2018 0.4300 0.4300 0.3800 0.3800 41,113 -0.06(-13.64%)
Aug 08, 2018 0.4400 0.4400 0.4400 70 +0.00(+0.00%)
Aug 07, 2018 0.4600 0.4600 0.4400 0.4400 4,102 -0.01(-2.22%)
Aug 03, 2018 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 02, 2018 0.4500 0.4700 0.4500 0.4600 11,641 +0.03(+6.98%)
Aug 01, 2018 0.4300 0.4300 0.4300 0.4300 4,811 +0.00(+0.00%)
Jul 31, 2018 0.4100 0.4500 0.4000 0.4300 13,680 +0.04(+10.26%)
Jul 30, 2018 0.3800 0.4000 0.3800 0.3900 51,703 +0.02(+5.41%)
Jul 27, 2018 0.3700 0.3800 0.3700 0.3700 18,147 +0.00(+0.00%)
Jul 26, 2018 0.3700 0.3700 0.3700 0.3700 2,064 +0.00(+0.00%)
Jul 25, 2018 0.3750 0.3750 0.3600 0.3700 79,686 -0.02(-5.13%)
Jul 24, 2018 0.3900 0.3900 0.3900 0.3900 7,531 +0.00(+0.00%)
Jul 23, 2018 0.3950 0.3950 0.3900 0.3900 3,567 -0.01(-2.50%)
Jul 20, 2018 0.3700 0.4050 0.3700 0.4000 30,372 +0.04(+11.11%)
Jul 19, 2018 0.3600 0.3600 0.3600 0.3600 1,593 -0.02(-4.00%)
Jul 18, 2018 0.3700 0.3850 0.3700 0.3750 18,797 +0.01(+2.74%)
Jul 17, 2018 0.3800 0.3800 0.3650 0.3650 8,167 -0.02(-5.19%)
Jul 16, 2018 0.3950 0.3950 0.3700 0.3850 27,805 -0.02(-3.75%)
Jul 13, 2018 0.3900 0.4000 0.3900 0.4000 33,435 +0.01(+2.56%)
Jul 12, 2018 0.4100 0.4100 0.3800 0.3900 22,644 -0.03(-7.14%)
Jul 11, 2018 0.4700 0.4700 0.3900 0.4200 130,013 -0.05(-11.58%)
Jul 10, 2018 0.4750 0.4750 0.4750 0.4750 1,804 +0.00(+0.00%)
Jul 09, 2018 0.4700 0.4750 0.4700 0.4750 6,542 -0.02(-3.06%)
Jul 06, 2018 0.4900 0.4900 0.4900 0.4900 3,505 -0.01(-2.00%)
Jul 05, 2018 0.4900 0.5000 0.4900 0.5000 2,398 +0.00(+0.00%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 29, 2018 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jun 28, 2018 0.5200 0.5200 0.5000 0.5100 22,294 -0.02(-3.77%)
Jun 27, 2018 0.5300 0.5300 0.5300 0.5300 610 +0.01(+1.92%)
Jun 26, 2018 0.5200 0.5200 0.5200 0.5200 10,056 +0.00(+0.00%)
Jun 22, 2018 0.5200 0.5200 0.5200 82 -0.02(-3.70%)
Jun 21, 2018 0.5400 0.5400 0.5400 0.5400 15,522 -0.01(-1.82%)
Jun 20, 2018 0.5500 0.5500 0.5500 0.5500 5,079 +0.01(+1.85%)
Jun 19, 2018 0.5700 0.5700 0.5400 0.5400 18,887 -0.03(-5.26%)
Jun 18, 2018 0.5700 0.6000 0.5700 0.5700 28,991 +0.01(+1.79%)
Jun 15, 2018 0.5800 0.6900 0.5200 0.5600 292,698 +0.01(+1.82%)
Jun 14, 2018 0.5500 0.5800 0.5500 0.5500 20,166 -0.05(-8.33%)
Jun 13, 2018 0.5400 0.6600 0.5400 0.6000 47,343 +0.08(+15.38%)
Jun 12, 2018 0.5400 0.5400 0.5100 0.5200 7,002 -0.02(-3.70%)
Jun 11, 2018 0.5300 0.5600 0.5300 0.5400 7,705 +0.01(+1.89%)
Jun 08, 2018 0.5100 0.5300 0.5100 0.5300 8,169 +0.02(+3.92%)
Jun 07, 2018 0.5200 0.5200 0.5100 0.5100 5,685 -0.01(-1.92%)
Jun 06, 2018 0.5200 0.5200 0.5200 0.5200 5,162 +0.00(+0.00%)
Jun 05, 2018 0.5200 0.5200 0.5200 0.5200 5,372 -0.01(-1.89%)
Jun 04, 2018 0.5100 0.5300 0.5100 0.5300 11,150 +0.01(+1.92%)
Jun 01, 2018 0.5200 0.5300 0.5200 0.5200 10,026 +0.01(+1.96%)
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%)
May 01, 2018 0.7700 0.7700 0.6700 0.6900 62,143 -0.08(-10.39%)
Apr 30, 2018 0.7000 0.7700 0.7000 0.7700 86,484 +0.09(+13.24%)
Apr 27, 2018 0.6300 0.6800 0.6300 0.6800 36,979 +0.02(+3.03%)
Apr 26, 2018 0.6200 0.6600 0.5500 0.6600 92,273 +0.01(+1.54%)
Apr 25, 2018 0.6300 0.6800 0.6300 0.6500 62,238 -0.01(-1.52%)
Apr 24, 2018 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Apr 23, 2018 0.6900 0.6900 0.6600 0.6600 4,000 +0.01(+1.54%)
Apr 20, 2018 0.6900 0.6900 0.6500 0.6500 47,000 -0.05(-7.14%)
Apr 19, 2018 0.6100 0.7300 0.6000 0.7000 65,873 +0.08(+12.90%)
Apr 18, 2018 0.6500 0.6500 0.6200 0.6200 37,000 -0.05(-7.46%)
Apr 17, 2018 0.6700 0.6800 0.6400 0.6700 18,000 +0.03(+4.69%)
Apr 16, 2018 0.7000 0.7200 0.6400 0.6400 64,880 -0.07(-9.86%)
Apr 13, 2018 0.6200 0.7100 0.6200 0.7100 176,250 +0.10(+16.39%)
Apr 12, 2018 0.5100 0.6100 0.5100 0.6100 92,617 +0.10(+19.61%)
Apr 10, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 09, 2018 0.5100 0.5200 0.5100 0.5100 19,500 -0.02(-3.77%)
Apr 06, 2018 0.5300 0.5300 0.5300 0.5300 1,000 +0.02(+3.92%)
Apr 05, 2018 0.5100 0.5100 0.5000 0.5100 19,500 +0.01(+2.00%)
Apr 04, 2018 0.5100 0.5100 0.5000 0.5000 25,500 -0.03(-5.66%)
Apr 03, 2018 0.5400 0.5400 0.5100 0.5300 12,200 +0.02(+3.92%)
Apr 02, 2018 0.5100 0.5100 0.5100 0.5100 6,400 -0.01(-1.92%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2018 0.5500 0.5500 0.5200 0.5200 37,700 -0.04(-7.14%)
Mar 27, 2018 0.5600 0.5600 0.5600 0.5600 16,000 -0.03(-5.08%)
Mar 26, 2018 0.5900 0.6000 0.5900 0.5900 9,058 +0.00(+0.00%)
Mar 23, 2018 0.5900 0.5900 0.5900 0.5900 23,360 +0.01(+1.72%)
Mar 22, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Mar 21, 2018 0.6000 0.6200 0.5800 0.5800 82,280 -0.03(-4.92%)
Mar 20, 2018 0.6100 0.6400 0.6100 0.6100 13,000 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.6200 0.6100 0.6100 18,500 +0.01(+1.67%)
Mar 16, 2018 0.6300 0.6400 0.6000 0.6000 86,430 -0.08(-11.76%)
Mar 15, 2018 0.6800 0.6900 0.6400 0.6800 4,890 -0.01(-1.45%)
Mar 14, 2018 0.6400 0.7000 0.6400 0.6900 60,470 +0.09(+15.00%)
Mar 13, 2018 0.6900 0.7200 0.6000 0.6000 38,125 -0.10(-14.29%)
Mar 12, 2018 0.6000 0.7000 0.6000 0.7000 106,353 +0.10(+16.67%)
Mar 09, 2018 0.5600 0.6000 0.5600 0.6000 21,025 +0.04(+7.14%)
Mar 08, 2018 0.5800 0.5900 0.5600 0.5600 10,200 +0.00(+0.00%)
Mar 07, 2018 0.5700 0.5700 0.5600 0.5600 7,200 -0.02(-3.45%)
Mar 06, 2018 0.5700 0.5800 0.5700 0.5800 1,858 +0.00(+0.00%)
Mar 05, 2018 0.5900 0.6000 0.5600 0.5800 17,700 +0.01(+1.75%)
Mar 02, 2018 0.5700 0.5700 0.5700 0.5700 3,225 -0.02(-3.39%)
Mar 01, 2018 0.5700 0.5900 0.5700 0.5900 14,770 +0.01(+1.72%)
Feb 28, 2018 0.6000 0.6000 0.5800 0.5800 52,635 -0.02(-3.33%)
Feb 27, 2018 0.6100 0.6200 0.5900 0.6000 22,300 -0.01(-1.64%)
Feb 26, 2018 0.6400 0.6400 0.6100 0.6100 49,090 -0.02(-3.17%)
Feb 23, 2018 0.6400 0.6600 0.6300 0.6300 51,016 -0.01(-1.56%)
Feb 22, 2018 0.6500 0.6500 0.6300 0.6400 7,370 -0.02(-3.03%)
Feb 21, 2018 0.6800 0.6800 0.6200 0.6600 103,808 +0.05(+8.20%)
Feb 20, 2018 0.6300 0.6400 0.6100 0.6100 90,881 -0.03(-4.69%)
Feb 16, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 15, 2018 0.6700 0.6700 0.6300 0.6400 61,943 +0.01(+1.59%)
Feb 14, 2018 0.5900 0.6900 0.5900 0.6300 192,049 +0.04(+6.78%)
Feb 13, 2018 0.5900 0.6000 0.5900 0.5900 11,250 -0.01(-1.67%)
Feb 12, 2018 0.5900 0.6200 0.5900 0.6000 39,249 +0.01(+1.69%)
Feb 09, 2018 0.5900 0.6100 0.5800 0.5900 82,740 -0.01(-1.67%)
Feb 08, 2018 0.5900 0.6200 0.5900 0.6000 183,250 +0.00(+0.00%)
Feb 07, 2018 0.5800 0.5800 0.5800 0.6000 135,820 +0.01(+1.69%)
Feb 06, 2018 0.5800 0.6200 0.5700 0.5900 76,700 -0.01(-1.67%)
Feb 05, 2018 0.6200 0.6200 0.5800 0.6000 200,161 -0.02(-3.23%)
Feb 02, 2018 0.5700 0.6200 0.5700 0.6200 112,122 +0.06(+10.71%)
Feb 01, 2018 0.5900 0.5900 0.5600 0.5600 4,000 +0.00(+0.00%)
Jan 31, 2018 0.5800 0.5800 0.5600 0.5600 83,061 -0.02(-3.45%)
Jan 30, 2018 0.6400 0.5700 0.5800 59,200 -0.06(-9.38%)
Jan 29, 2018 0.6500 0.6600 0.6400 0.6400 29,600 -0.01(-1.54%)
Jan 26, 2018 0.6500 0.6600 0.6500 0.6500 16,000 -0.01(-1.52%)
Jan 25, 2018 0.7200 0.7700 0.6600 0.6600 50,756 -0.04(-5.71%)
Jan 24, 2018 0.6300 0.7000 0.6300 0.7000 48,700 +0.05(+7.69%)
Jan 23, 2018 0.6700 0.6700 0.6000 0.6500 129,730 -0.03(-4.41%)
Jan 22, 2018 0.6900 0.6700 0.6800 50,050 -0.01(-1.45%)
Jan 19, 2018 0.6200 0.7100 0.6200 0.6900 58,950 +0.04(+6.15%)
Jan 18, 2018 0.6400 0.6500 0.6400 0.6500 17,100 +0.03(+4.84%)
Jan 17, 2018 0.6300 0.6300 0.6200 0.6200 2,090 -0.01(-1.59%)
Jan 16, 2018 0.6400 0.6700 0.6300 0.6300 31,500 -0.04(-5.97%)
Jan 15, 2018 0.6500 0.6700 0.6400 0.6700 30,800 +0.03(+4.69%)
Jan 12, 2018 0.6100 0.6500 0.5900 0.6400 103,300 +0.04(+6.67%)
Jan 11, 2018 0.6200 0.6400 0.6000 0.6000 68,800 -0.03(-4.76%)
Jan 10, 2018 0.6100 0.6400 0.6100 0.6300 36,600 +0.02(+3.28%)
Jan 09, 2018 0.6200 0.6400 0.6100 0.6100 27,100 -0.02(-3.17%)
Jan 08, 2018 0.6600 0.6700 0.6000 0.6300 84,160 -0.06(-8.70%)
Jan 05, 2018 0.6900 0.7300 0.6500 0.6900 63,550 -0.05(-6.76%)
Jan 04, 2018 0.7200 0.7400 0.6600 0.7400 82,504 +0.04(+5.71%)
Jan 03, 2018 0.7100 0.7200 0.6800 0.7000 65,500 +0.01(+1.45%)
Jan 02, 2018 0.6900 0.6900 0.6600 0.6900 11,500 +0.03(+4.55%)
Dec 29, 2017 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 28, 2017 0.6800 0.6800 0.6500 0.6500 39,200 -0.03(-4.41%)
Dec 27, 2017 0.6700 0.7100 0.6600 0.6800 28,400 -0.01(-1.45%)
Dec 22, 2017 0.6800 0.7200 0.6500 0.6900 54,802 -0.01(-1.43%)
Dec 21, 2017 0.6700 0.7400 0.6700 0.7000 52,297 +0.04(+6.06%)
Dec 20, 2017 0.6500 0.8400 0.6200 0.6600 331,197 +0.05(+8.20%)
Dec 19, 2017 0.5900 0.6500 0.5700 0.6100 57,700 +0.04(+7.02%)
Dec 18, 2017 0.5600 0.5900 0.5500 0.5700 39,794 +0.02(+3.64%)
Dec 15, 2017 0.6000 0.6000 0.5500 0.5500 64,420 -0.05(-8.33%)
Dec 14, 2017 0.5900 0.6200 0.5700 0.6000 51,487 +0.00(+0.00%)
Dec 13, 2017 0.6300 0.6400 0.5800 0.6000 228,495 -0.05(-7.69%)
Dec 12, 2017 0.6900 0.7000 0.6200 0.6500 191,502 -0.06(-8.45%)
Dec 11, 2017 0.9300 0.9300 0.6700 0.7100 408,540 -0.21(-22.83%)
Dec 08, 2017 0.6200 1.100 0.6200 0.9200 856,144 +0.32(+53.33%)
Dec 07, 2017 0.5600 0.6000 0.5300 0.6000 55,280 +0.04(+7.14%)
Dec 06, 2017 0.5900 0.5900 0.5600 0.5600 10,140 +0.01(+1.82%)
Dec 05, 2017 0.5800 0.6000 0.5500 0.5500 22,175 -0.07(-11.29%)
Dec 04, 2017 0.5600 0.6400 0.5300 0.6200 45,250 +0.08(+14.81%)
Dec 01, 2017 0.6300 0.6300 0.5400 0.5400 60,200 -0.08(-12.90%)
Nov 30, 2017 0.6800 0.8600 0.6000 0.6200 214,410 -0.07(-10.14%)
Nov 29, 2017 0.5400 0.6900 0.5300 0.6900 182,454 +0.18(+35.29%)
Nov 28, 2017 0.5400 0.5400 0.5100 0.5100 12,500 -0.03(-5.56%)
Nov 27, 2017 0.5200 0.5500 0.5000 0.5400 28,500 +0.04(+8.00%)
Nov 24, 2017 0.5200 0.5500 0.5000 0.5000 45,716 -0.01(-1.96%)
Nov 23, 2017 0.5500 0.5500 0.4900 0.5100 52,866 -0.04(-7.27%)
Nov 22, 2017 0.5600 0.5600 0.5500 0.5500 3,820 -0.03(-5.17%)
Nov 21, 2017 0.5800 0.5800 0.5800 0.5800 7,200 +0.00(+0.00%)
Nov 20, 2017 0.5500 0.5800 0.5500 0.5800 26,500 +0.02(+3.57%)
Nov 17, 2017 0.5600 0.5800 0.5500 0.5600 58,690 -0.03(-5.08%)
Nov 16, 2017 0.6000 0.6000 0.5800 0.5900 6,000 -0.01(-1.67%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.6000 19,500 +0.01(+1.69%)
Nov 14, 2017 0.5600 0.6000 0.5500 0.5900 18,427 +0.02(+3.51%)
Nov 13, 2017 0.5700 0.5800 0.5600 0.5700 10,800 -0.01(-1.72%)
Nov 10, 2017 0.6300 0.6400 0.5800 0.5800 38,375 -0.02(-3.33%)
Nov 09, 2017 0.6100 0.6100 0.6000 0.6000 6,105 -0.03(-4.76%)
Nov 08, 2017 0.6000 0.6300 0.5800 0.6300 9,755 +0.03(+5.00%)
Nov 07, 2017 0.6100 0.6300 0.5800 0.6000 61,879 -0.02(-3.23%)
Nov 06, 2017 0.6300 0.6300 0.6100 0.6200 2,000 -0.01(-1.59%)
Nov 03, 2017 0.6500 0.6700 0.6300 0.6300 7,225 -0.01(-1.56%)
Nov 02, 2017 0.6400 0.6700 0.5800 0.6400 119,200 +0.04(+6.67%)
Nov 01, 2017 0.6400 0.6700 0.6100 0.6000 27,470 -0.04(-6.25%)
Oct 31, 2017 0.6800 0.6900 0.6500 0.6400 13,972 +0.01(+1.59%)
Oct 30, 2017 0.6500 0.6500 0.6300 0.6300 2,264 +0.00(+0.00%)
Oct 27, 2017 0.7400 0.7600 0.6100 0.6300 103,699 -0.07(-10.00%)
Oct 26, 2017 0.7000 0.7000 0.7000 0.7000 3,240 +0.00(+0.00%)
Oct 25, 2017 0.6900 0.7400 0.6900 0.7000 8,000 +0.01(+1.45%)
Oct 24, 2017 0.7000 0.7300 0.6900 0.6900 4,500 -0.01(-1.43%)
Oct 23, 2017 0.7100 0.7100 0.7000 0.7000 5,900 -0.05(-6.67%)
Oct 20, 2017 0.7100 0.7500 0.7100 0.7500 3,000 +0.05(+7.14%)
Oct 19, 2017 0.7300 0.7700 0.7000 0.7000 27,100 +0.01(+1.45%)
Oct 18, 2017 0.7100 0.7100 0.6900 0.6900 8,573 -0.02(-2.82%)
Oct 17, 2017 0.7100 0.7100 0.7100 0.7100 500 -0.05(-6.58%)
Oct 16, 2017 0.7500 0.7600 0.7300 0.7600 17,406 +0.03(+4.11%)
Oct 13, 2017 0.7300 0.7300 0.6600 0.7300 19,150 +0.01(+1.39%)
Oct 12, 2017 0.7200 0.7200 0.6900 0.7200 17,000 +0.00(+0.00%)
Oct 11, 2017 0.7800 0.7800 0.7200 0.7200 37,150 -0.06(-7.69%)
Oct 10, 2017 0.7600 0.7800 0.7600 0.7800 8,000 -0.01(-1.27%)
Oct 06, 2017 0.8000 0.8100 0.7900 0.7900 7,200 +0.01(+1.28%)
Oct 05, 2017 0.8000 0.8000 0.7800 0.7800 4,500 -0.02(-2.50%)
Oct 04, 2017 0.8200 0.8300 0.7500 0.8000 31,016 +0.00(+0.00%)
Oct 03, 2017 0.7800 0.8200 0.7600 0.8000 10,850 +0.03(+3.90%)
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.