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 (%)
Aug 30, 2019 1.350 1.350 1.350 0 -0.01(-0.74%)
Aug 29, 2019 1.410 1.410 1.320 1.360 236,019 -0.02(-1.45%)
Aug 28, 2019 1.330 1.420 1.260 1.380 591,407 +0.03(+2.22%)
Aug 27, 2019 1.490 1.500 1.250 1.350 773,974 -0.11(-7.53%)
Aug 26, 2019 1.390 1.550 1.380 1.460 1,646,241 +0.09(+6.57%)
Aug 23, 2019 1.400 1.410 1.300 1.370 568,960 -0.03(-2.14%)
Aug 22, 2019 1.270 1.410 1.270 1.400 1,250,166 +0.13(+10.24%)
Aug 21, 2019 1.200 1.300 1.160 1.270 1,620,532 +0.12(+10.43%)
Aug 20, 2019 1.150 1.160 1.120 1.150 178,279 +0.01(+0.88%)
Aug 19, 2019 1.210 1.240 1.110 1.140 466,953 -0.04(-3.39%)
Aug 16, 2019 1.150 1.210 1.150 1.180 264,776 +0.04(+3.51%)
Aug 15, 2019 1.160 1.240 1.120 1.140 416,618 -0.04(-3.39%)
Aug 14, 2019 1.210 1.210 1.090 1.180 1,024,164 -0.05(-4.07%)
Aug 13, 2019 1.240 1.280 1.220 1.230 621,277 -0.04(-3.15%)
Aug 12, 2019 1.410 1.450 1.250 1.270 947,413 -0.18(-12.41%)
Aug 09, 2019 1.400 1.500 1.320 1.450 890,347 +0.06(+4.32%)
Aug 08, 2019 1.280 1.450 1.230 1.390 1,059,117 +0.12(+9.45%)
Aug 07, 2019 1.350 1.350 1.240 1.270 953,591 -0.10(-7.30%)
Aug 06, 2019 1.540 1.540 1.340 1.370 1,649,675 -0.17(-11.04%)
Aug 02, 2019 1.540 1.540 1.540 0 -0.11(-6.67%)
Aug 01, 2019 1.330 1.710 1.310 1.650 3,596,651 +0.33(+25.00%)
Jul 31, 2019 1.200 1.470 1.200 1.320 3,125,935 +0.12(+10.00%)
Jul 30, 2019 1.030 1.200 1.010 1.200 1,647,441 +0.16(+15.38%)
Jul 29, 2019 1.020 1.080 0.9700 1.040 910,771 +0.02(+1.96%)
Jul 26, 2019 1.040 1.050 0.9800 1.020 928,287 -0.01(-0.97%)
Jul 25, 2019 1.080 1.090 1.010 1.030 967,923 -0.05(-4.63%)
Jul 24, 2019 1.130 1.170 1.060 1.080 1,033,912 -0.04(-3.57%)
Jul 23, 2019 1.120 1.230 1.090 1.120 1,698,038 +0.00(+0.00%)
Jul 22, 2019 1.110 1.130 1.010 1.120 1,640,086 +0.04(+3.70%)
Jul 19, 2019 1.230 1.300 1.070 1.080 3,156,925 -0.08(-6.90%)
Jul 18, 2019 1.020 1.160 1.020 1.160 3,394,948 +0.19(+19.59%)
Jul 17, 2019 1.150 1.190 0.9300 0.9700 3,378,691 -0.21(-17.80%)
Jul 16, 2019 0.9100 1.230 0.9100 1.180 3,894,928 +0.28(+31.11%)
Jul 15, 2019 0.8500 0.9000 0.8500 0.9000 1,232,792 +0.05(+5.88%)
Jul 12, 2019 0.7800 0.9000 0.7600 0.8500 715,674 +0.05(+6.25%)
Jul 11, 2019 0.8300 0.8400 0.7900 0.8000 211,091 -0.03(-3.61%)
Jul 10, 2019 0.8800 0.8800 0.8100 0.8300 735,423 -0.08(-8.79%)
Jul 09, 2019 0.7600 0.9100 0.7100 0.9100 1,227,049 +0.20(+28.17%)
Jul 08, 2019 0.6900 0.7500 0.6800 0.7100 995,668 +0.04(+5.97%)
Jul 05, 2019 0.6500 0.6700 0.6400 0.6700 244,491 -0.01(-1.47%)
Jul 04, 2019 0.6700 0.6800 0.6700 0.6800 323,119 +0.01(+1.49%)
Jul 03, 2019 0.6900 0.6900 0.6400 0.6700 576,943 -0.03(-4.29%)
Jul 02, 2019 0.7100 0.7100 0.6600 0.7000 544,408 -0.01(-1.41%)
Jun 28, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 27, 2019 0.6700 0.7200 0.6700 0.7100 505,658 +0.06(+9.23%)
Jun 26, 2019 0.6700 0.6700 0.5700 0.6500 918,797 -0.01(-1.52%)
Jun 25, 2019 0.6500 0.7900 0.6500 0.6600 2,616,126 +0.00(+0.00%)
Jun 24, 2019 0.5500 0.6600 0.5200 0.6600 1,427,283 +0.12(+22.22%)
Jun 21, 2019 0.5100 0.5600 0.5100 0.5400 943,975 +0.03(+5.88%)
Jun 20, 2019 0.5300 0.5300 0.4800 0.5100 1,396,354 -0.02(-3.77%)
Jun 19, 2019 0.5500 0.5600 0.5100 0.5300 979,491 -0.04(-7.02%)
Jun 18, 2019 0.5800 0.6300 0.5600 0.5700 1,803,841 -0.01(-1.72%)
Jun 17, 2019 0.6200 0.6400 0.5800 0.5800 800,350 -0.04(-6.45%)
Jun 14, 2019 0.6400 0.6500 0.6000 0.6200 1,326,158 -0.02(-3.13%)
Jun 13, 2019 0.7400 0.7500 0.6400 0.6400 675,552 -0.08(-11.11%)
Jun 12, 2019 0.7000 0.7700 0.7000 0.7200 488,753 +0.03(+4.35%)
Jun 11, 2019 0.8200 0.8200 0.6900 0.6900 1,110,796 -0.16(-18.82%)
Jun 10, 2019 0.9200 0.9900 0.8300 0.8500 1,474,722 -0.01(-1.16%)
Jun 07, 2019 0.6900 0.8800 0.6800 0.8600 1,411,692 +0.21(+32.31%)
Jun 06, 2019 0.6200 0.6500 0.6100 0.6500 259,032 +0.01(+1.56%)
Jun 05, 2019 0.6200 0.6800 0.5900 0.6400 1,074,179 -0.03(-4.48%)
Jun 04, 2019 0.8700 0.8700 0.6500 0.6700 774,860 -0.18(-21.18%)
Jun 03, 2019 0.8800 0.9000 0.8300 0.8500 471,739 -0.01(-1.16%)
May 31, 2019 0.9500 0.9600 0.8500 0.8600 612,461 -0.14(-14.00%)
May 30, 2019 0.8500 1.080 0.8400 1.000 1,441,636 +0.17(+20.48%)
May 29, 2019 1.110 1.230 0.7800 0.8300 3,636,837 -0.70(-45.75%)
May 28, 2019 1.650 1.730 1.280 1.530 2,107,808 -0.11(-6.71%)
May 27, 2019 1.170 1.870 1.170 1.640 2,415,372 +0.51(+45.13%)
May 24, 2019 0.7900 1.170 0.7300 1.130 1,377,628 +0.38(+50.67%)
May 23, 2019 0.6900 0.7500 0.6700 0.7500 161,050 +0.06(+8.70%)
May 22, 2019 0.6400 0.6900 0.6200 0.6900 52,953 +0.07(+11.29%)
May 21, 2019 0.6600 0.6600 0.6100 0.6200 129,450 -0.03(-4.62%)
May 17, 2019 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
May 16, 2019 0.6500 0.6800 0.6000 0.6000 72,445 -0.04(-6.25%)
May 15, 2019 0.6200 0.7000 0.6100 0.6400 123,590 -0.01(-1.54%)
May 14, 2019 0.5900 0.6500 0.5800 0.6500 74,688 +0.07(+12.07%)
May 13, 2019 0.6900 0.6900 0.5700 0.5800 156,202 -0.10(-14.71%)
May 10, 2019 0.8500 0.8500 0.6600 0.6800 187,756 -0.15(-18.07%)
May 09, 2019 0.6900 0.9000 0.6900 0.8300 244,939 +0.14(+20.29%)
May 08, 2019 0.8000 0.8000 0.6900 0.6900 83,450 -0.08(-10.39%)
May 07, 2019 0.9200 0.9300 0.7600 0.7700 545,079 -0.12(-13.48%)
May 06, 2019 0.4800 0.9600 0.4800 0.8900 1,088,774 +0.31(+53.45%)
May 03, 2019 0.3700 0.6000 0.3700 0.5800 480,541 +0.22(+61.11%)
May 02, 2019 0.3500 0.3700 0.3500 0.3600 15,156 +0.00(+0.00%)
May 01, 2019 0.3600 0.3600 0.3600 66 +0.00(+0.00%)
Apr 30, 2019 0.3500 0.3600 0.3500 0.3600 17,025 +0.00(+0.00%)
Apr 29, 2019 0.3400 0.3600 0.3300 0.3600 51,415 +0.04(+12.50%)
Apr 26, 2019 0.3000 0.3400 0.2900 0.3200 89,334 +0.03(+10.34%)
Apr 25, 2019 0.2800 0.3000 0.2800 0.2900 61,875 -0.01(-3.33%)
Apr 24, 2019 0.3000 0.3000 0.3000 149 +0.00(+0.00%)
Apr 23, 2019 0.3000 0.3000 0.3000 0.3000 4,269 -0.01(-3.23%)
Apr 22, 2019 0.3200 0.3200 0.3100 0.3100 1,386 -0.01(-3.13%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Apr 17, 2019 0.3300 0.3300 0.3300 0.3300 3,502 +0.01(+3.13%)
Apr 16, 2019 0.3200 0.3200 0.3200 0.3200 19,643 +0.00(+0.00%)
Apr 15, 2019 0.3200 0.3200 0.3200 6 +0.00(+0.00%)
Apr 12, 2019 0.3200 0.3500 0.3200 0.3200 18,150 +0.01(+3.23%)
Apr 11, 2019 0.3300 0.3300 0.3100 0.3100 4,000 -0.02(-6.06%)
Apr 10, 2019 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Apr 09, 2019 0.3400 0.3400 0.3300 0.3300 14,000 -0.02(-5.71%)
Apr 08, 2019 0.3500 0.3500 0.3500 30 +0.00(+0.00%)
Apr 05, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.94%)
Apr 04, 2019 0.3500 0.3500 0.3400 0.3400 9,000 -0.01(-2.86%)
Apr 03, 2019 0.3500 0.3500 0.3500 0.3500 6,200 -0.01(-2.78%)
Apr 02, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Apr 01, 2019 0.3700 0.3800 0.3600 0.3600 14,246 -0.01(-2.70%)
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%)
Mar 01, 2019 0.3200 0.3300 0.3200 0.3200 20,000 -0.01(-3.03%)
Feb 28, 2019 0.3100 0.3300 0.3100 0.3300 21,900 +0.01(+3.13%)
Feb 27, 2019 0.3300 0.3300 0.3200 0.3200 23,600 -0.01(-3.03%)
Feb 26, 2019 0.3400 0.3400 0.3200 0.3300 16,500 -0.02(-5.71%)
Feb 25, 2019 0.3200 0.3600 0.2900 0.3500 74,500 +0.00(+0.00%)
Feb 22, 2019 0.2700 0.4000 0.2700 0.3500 141,675 +0.03(+9.37%)
Feb 21, 2019 0.2700 0.3200 0.2700 0.3200 149,275 +0.06(+23.08%)
Feb 20, 2019 0.2600 0.2700 0.2500 0.2600 33,300 +0.01(+4.00%)
Feb 19, 2019 0.2300 0.2600 0.2300 0.2500 201,331 +0.02(+8.70%)
Feb 15, 2019 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Feb 14, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Feb 13, 2019 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Feb 12, 2019 0.1900 0.1900 0.1900 0.1900 74,000 +0.00(+0.00%)
Feb 08, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 07, 2019 0.2000 0.2000 0.2000 0.2000 1,400 +0.00(+0.00%)
Feb 06, 2019 0.2000 0.2000 0.2000 0.2000 520 +0.00(+0.00%)
Feb 05, 2019 0.2100 0.2100 0.2000 0.2000 100,700 -0.02(-9.09%)
Feb 04, 2019 0.2000 0.2200 0.2000 0.2200 31,702 +0.02(+10.00%)
Feb 01, 2019 0.2000 0.2000 0.1800 0.2000 24,000 +0.01(+5.26%)
Jan 31, 2019 0.2100 0.2100 0.1800 0.1900 44,200 -0.02(-9.52%)
Jan 30, 2019 0.2200 0.2200 0.2100 0.2100 18,300 -0.01(-4.55%)
Jan 29, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jan 28, 2019 0.2400 0.2400 0.2100 0.2200 16,002 -0.01(-4.35%)
Jan 25, 2019 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+4.55%)
Jan 24, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jan 22, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 21, 2019 0.2100 0.2200 0.2100 0.2200 9,500 +0.00(+0.00%)
Jan 18, 2019 0.2300 0.2300 0.1800 0.2200 40,019 -0.01(-4.35%)
Jan 17, 2019 0.2200 0.2300 0.2200 0.2300 8,310 +0.02(+9.52%)
Jan 16, 2019 0.2300 0.2400 0.2000 0.2100 29,500 -0.02(-8.70%)
Jan 15, 2019 0.2300 0.2300 0.2300 0.2300 502 +0.00(+0.00%)
Jan 14, 2019 0.2000 0.2400 0.2000 0.2300 94,920 +0.02(+9.52%)
Jan 11, 2019 0.1700 0.2100 0.1700 0.2100 155,750 +0.04(+23.53%)
Jan 10, 2019 0.1800 0.1800 0.1600 0.1700 60,001 +0.00(+0.00%)
Jan 09, 2019 0.1700 0.1700 0.1700 0.1700 11,000 +0.01(+6.25%)
Jan 08, 2019 0.1600 0.1700 0.1600 0.1600 18,504 +0.00(+0.00%)
Jan 07, 2019 0.1600 0.1600 0.1600 554 +0.00(+0.00%)
Jan 04, 2019 0.1900 0.1900 0.1600 0.1600 51,308 -0.03(-15.79%)
Jan 03, 2019 0.1900 0.1900 0.1900 0.1900 32,188 +0.01(+5.56%)
Jan 02, 2019 0.1700 0.2000 0.1700 0.1800 61,690 +0.01(+5.88%)
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%)
Oct 01, 2018 0.3600 0.4000 0.3600 0.3900 19,447 +0.04(+11.43%)
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%)
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.