Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	3.480	3.590	3.450	3.590	1,699	+0.12(+3.46%)
May 29, 2014	3.490	3.490	3.470	3.470	300	-0.03(-0.86%)
May 28, 2014	3.680	3.680	3.490	3.500	5,693	-0.15(-4.11%)
May 27, 2014	3.500	3.650	3.450	3.650	24,870	+0.20(+5.80%)
May 26, 2014	3.630	3.630	3.450	3.450	6,316	-0.19(-5.22%)
May 23, 2014	3.600	3.640	3.500	3.640	9,319	+0.03(+0.83%)
May 22, 2014	3.590	3.610	3.580	3.610	1,735	+0.02(+0.56%)
May 21, 2014	3.590	3.610	3.500	3.590	6,815	+0.01(+0.28%)
May 20, 2014	3.680	3.700	3.580	3.580	5,057	-0.05(-1.38%)
May 16, 2014	3.630	3.630	3.630	3.630	0	+0.00(+0.00%)
May 15, 2014	3.650	3.700	3.630	3.630	4,302	+0.03(+0.83%)
May 14, 2014	3.600	3.630	3.450	3.600	48,932	+0.03(+0.84%)
May 13, 2014	3.570	3.570	3.500	3.570	2,323	-0.03(-0.83%)
May 12, 2014	3.780	3.780	3.460	3.600	28,735	-0.21(-5.51%)
May 09, 2014	3.840	3.840	3.620	3.810	4,720	-0.07(-1.80%)
May 08, 2014	3.910	3.990	3.780	3.880	10,270	+0.00(+0.00%)
May 07, 2014	3.930	3.930	3.810	3.880	6,300	-0.13(-3.24%)
May 06, 2014	4.090	4.100	3.900	4.010	15,606	-0.11(-2.67%)
May 05, 2014	4.180	4.180	4.050	4.120	4,515	-0.03(-0.72%)

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.