$1.45 +0.01 (%) Burcon NutraScience Corp - NASDAQ

Feb. 10, 2016 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUR historical data

Date Open High Low Close Volume
2/10/20161.451.451.451.451,000
2/9/20161.451.451.431.44712
2/8/20161.501.501.491.501,476
2/5/20161.541.541.501.504,918
2/4/20161.521.521.521.522,742
2/3/20161.431.431.431.4351
2/2/20161.431.431.431.43100
2/1/20161.421.421.421.42318
1/29/20161.411.471.401.434,701
1/28/20161.431.431.391.43421
1/27/20161.411.471.411.42922
1/26/20161.371.381.351.3523,600
1/25/20161.411.411.381.382,172
1/22/20161.371.381.371.375,742
1/21/20161.301.331.301.33374
1/20/20161.291.321.281.281,575
1/19/20161.411.411.261.2610,309
1/15/20161.461.501.361.3929,203
1/14/20161.561.601.361.4138,145
1/13/20161.541.541.471.513,278
1/12/20161.611.611.521.5330,725
1/11/20162.512.511.401.6345,007
1/8/20163.993.993.083.10470
1/7/20161.381.381.381.380
1/6/20161.431.431.381.383,500
1/5/20161.451.451.451.450
1/4/20161.441.461.441.453,019
12/31/20151.471.531.471.5211,907
12/30/20151.561.561.501.508,563
12/29/20151.551.551.551.551,100
12/28/20151.591.611.451.453,350
12/24/20151.521.521.521.52200
12/23/20151.571.571.511.57600
12/22/20151.631.631.571.578,647
12/21/20151.561.631.411.56115,234
12/18/20151.751.751.441.5743,488
12/17/20151.561.711.531.6546,300
12/16/20151.381.401.381.391,515
12/15/20151.261.271.251.273,141
12/14/20151.311.311.271.271,100
12/11/20151.291.371.291.372,379
12/10/20151.401.431.221.3718,451
12/9/20151.491.491.491.4914
12/8/20151.491.501.491.49510
12/7/20151.511.521.511.522,127
12/4/20151.531.531.531.530
12/3/20151.521.541.521.531,500
12/2/20151.511.511.511.51100
12/1/20151.541.541.531.531,500
11/30/20151.561.651.561.595,191
11/27/20151.621.621.621.620
11/25/20151.591.641.591.622,289
11/24/20151.561.601.561.602,763
11/23/20151.591.591.511.51600
11/20/20151.641.641.641.640
11/19/20151.641.641.641.640
11/18/20151.641.641.641.640
11/17/20151.621.641.601.642,628
11/16/20151.671.671.671.67400
11/13/20151.621.711.621.661,500
11/12/20151.791.791.791.790
11/11/20151.791.791.791.790
11/10/20151.701.791.701.793,800
11/9/20151.771.771.771.770
11/6/20151.781.781.741.772,629
11/5/20151.811.811.811.81100
11/4/20151.841.841.841.840
11/3/20151.841.841.841.84200
11/2/20151.821.821.821.82157
10/30/20151.821.821.821.820
10/29/20151.831.831.821.822,559
10/28/20151.811.891.801.8326,069
10/27/20151.841.841.841.8424
10/26/20151.841.891.831.847,580
10/23/20151.841.841.841.8418,200
10/22/20151.811.811.801.804,371
10/21/20151.891.891.891.891
10/20/20151.851.891.851.892,245
10/19/20151.921.921.921.922
10/16/20151.961.961.921.923,101
10/15/20151.911.921.911.921,518
10/14/20151.811.941.811.925,878
10/13/20151.951.971.881.881,466
10/12/20151.901.901.901.900
10/9/20151.861.901.861.90650
10/8/20151.801.851.801.84800
10/7/20151.801.801.801.80236
10/6/20151.751.851.751.859,832
10/5/20151.741.741.741.74195
10/2/20151.841.841.721.727,850
10/1/20151.851.851.841.84200
9/30/20151.811.811.811.810
9/29/20151.811.811.811.810
9/28/20151.811.821.801.811,503
9/25/20151.801.871.761.806,033
9/24/20151.821.821.811.811,281
9/23/20151.851.851.851.850
9/22/20151.851.881.851.85900
9/21/20151.841.841.841.842,202
9/18/20151.821.861.811.86917
  • Showing 1-100 of 1,078 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center