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

Burcon Nutrascience (TSX: BU )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 6, 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 (%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Dec 28, 2018 0.1800 0.2100 0.1700 0.2000 313,031 +0.04(+25.00%)
Dec 27, 2018 0.1600 0.1600 0.1600 0.1600 187,612 -0.02(-11.11%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 21, 2018 0.1400 0.1600 0.1300 0.1600 120,705 +0.02(+14.29%)
Dec 20, 2018 0.1500 0.1600 0.1300 0.1400 153,507 +0.00(+0.00%)
Dec 19, 2018 0.1700 0.1700 0.1400 0.1400 478,896 -0.02(-12.50%)
Dec 18, 2018 0.1500 0.1900 0.1500 0.1600 992,800 +0.02(+14.29%)
Dec 17, 2018 0.1900 0.2000 0.1400 0.1400 776,197 -0.06(-30.00%)
Dec 14, 2018 0.2100 0.2100 0.2000 0.2000 46,700 -0.02(-9.09%)
Dec 13, 2018 0.2200 0.2200 0.2200 0.2200 3,503 +0.00(+0.00%)
Dec 12, 2018 0.2100 0.2300 0.2100 0.2200 41,026 -0.01(-4.35%)
Dec 11, 2018 0.2300 0.2300 0.2200 0.2300 83,001 +0.00(+0.00%)
Dec 10, 2018 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Dec 07, 2018 0.2400 0.2400 0.2300 0.2300 28,000 -0.01(-4.17%)
Dec 06, 2018 0.2400 0.2400 0.2400 50 +0.00(+0.00%)
Dec 05, 2018 0.2300 0.2400 0.2300 0.2400 24,500 +0.00(+0.00%)
Dec 04, 2018 0.2400 0.2400 0.2400 0.2400 4,001 -0.01(-4.00%)
Dec 03, 2018 0.2600 0.2600 0.2400 0.2500 15,300 -0.01(-3.85%)
Nov 30, 2018 0.2700 0.2700 0.2600 0.2600 13,000 -0.01(-3.70%)
Nov 29, 2018 0.2700 0.2800 0.2700 0.2700 34,000 -0.02(-6.90%)
Nov 28, 2018 0.2800 0.2900 0.2600 0.2900 98,000 +0.00(+0.00%)
Nov 27, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Nov 26, 2018 0.3000 0.3100 0.3000 0.3000 16,000 +0.00(+0.00%)
Nov 23, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Nov 22, 2018 0.3000 0.3100 0.2900 0.2900 39,000 -0.02(-6.45%)
Nov 21, 2018 0.2500 0.3200 0.2500 0.3100 116,451 +0.08(+34.78%)
Nov 20, 2018 0.2400 0.2400 0.2300 0.2300 7,000 -0.01(-4.17%)
Nov 19, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Nov 16, 2018 0.2500 0.2500 0.2200 0.2400 27,160 -0.02(-7.69%)
Nov 15, 2018 0.2500 0.2600 0.2500 0.2600 27,650 +0.02(+8.33%)
Nov 14, 2018 0.2500 0.2500 0.2200 0.2400 48,015 -0.01(-4.00%)
Nov 13, 2018 0.2500 0.2500 0.2200 0.2500 46,600 -0.01(-3.85%)
Nov 12, 2018 0.2700 0.2700 0.2600 0.2600 14,446 -0.02(-7.14%)
Nov 09, 2018 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Nov 08, 2018 0.2600 0.2800 0.2500 0.2800 35,000 +0.03(+12.00%)
Nov 07, 2018 0.2500 0.2500 0.2400 0.2500 130,100 -0.03(-10.71%)
Nov 06, 2018 0.2600 0.2800 0.2500 0.2800 127,619 +0.01(+3.70%)
Nov 05, 2018 0.2700 0.2700 0.2700 0.2700 28,085 -0.01(-3.57%)
Nov 02, 2018 0.2800 0.2800 0.2800 0.2800 9,041 -0.01(-3.45%)
Nov 01, 2018 0.3100 0.3100 0.2900 0.2900 11,526 -0.02(-6.45%)
Oct 31, 2018 0.3300 0.3300 0.3100 0.3100 2,605 -0.02(-6.06%)
Oct 30, 2018 0.2700 0.3400 0.2600 0.3300 225,600 +0.06(+22.22%)
Oct 29, 2018 0.3200 0.3200 0.2600 0.2700 222,452 -0.06(-18.18%)
Oct 26, 2018 0.3200 0.3300 0.3200 0.3300 8,500 +0.00(+0.00%)
Oct 25, 2018 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Oct 24, 2018 0.3400 0.3400 0.3200 0.3300 40,602 -0.03(-8.33%)
Oct 23, 2018 0.3300 0.3600 0.3300 0.3600 5,200 +0.03(+9.09%)
Oct 22, 2018 0.3600 0.3600 0.3200 0.3300 84,009 -0.02(-5.71%)
Oct 19, 2018 0.3700 0.3700 0.3500 0.3500 34,501 -0.03(-7.89%)
Oct 18, 2018 0.3700 0.3800 0.3700 0.3800 1,500 +0.02(+5.56%)
Oct 17, 2018 0.3700 0.3700 0.3500 0.3600 26,500 -0.01(-2.70%)
Oct 16, 2018 0.3700 0.3700 0.3500 0.3700 6,400 +0.00(+0.00%)
Oct 15, 2018 0.3600 0.3800 0.3600 0.3700 7,659 +0.00(+0.00%)
Oct 11, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 10, 2018 0.3800 0.3800 0.3500 0.3700 41,104 -0.01(-2.63%)
Oct 09, 2018 0.4100 0.4200 0.3800 0.3800 29,341 -0.05(-11.63%)
Oct 05, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 04, 2018 0.4400 0.4400 0.4300 0.4300 3,010 -0.04(-8.51%)
Oct 03, 2018 0.4400 0.4900 0.4400 0.4700 14,461 +0.01(+2.17%)
Oct 02, 2018 0.4000 0.4700 0.4000 0.4600 41,901 +0.07(+17.95%)
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.