BURCON NUTRASCIENCE $2.53


18/6/2013 01:18 PM  |  NASDAQ : BUR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

BUR historical data

Date Open High Low Close Volume
6/18/2013 2.65 2.65 2.50 2.53 142
6/17/2013 2.67 2.75 2.67 2.75 5
6/14/2013 2.65 2.75 2.65 2.75 15
6/13/2013 2.88 2.88 2.88 2.88 1
6/12/2013 2.98 2.98 2.98 2.98 0
6/11/2013 2.95 2.98 2.89 2.98 17
6/10/2013 3.06 3.06 2.95 2.95 64
6/7/2013 3.15 3.16 3.02 3.10 94
6/6/2013 3.02 3.02 3.02 3.02 7
6/5/2013 3.01 3.07 3.01 3.05 77
6/4/2013 2.82 3.00 2.82 3.00 83
6/3/2013 2.70 2.85 2.70 2.82 74
5/31/2013 2.51 2.71 2.51 2.65 37
5/30/2013 2.48 2.50 2.45 2.48 31
5/29/2013 2.40 2.40 2.40 2.40 4
5/28/2013 2.35 2.49 2.35 2.49 86
5/24/2013 2.50 2.50 2.45 2.45 5
5/23/2013 2.51 2.62 2.40 2.50 90
5/22/2013 2.51 2.52 2.51 2.51 10
5/21/2013 2.55 2.63 2.55 2.62 13
5/20/2013 2.55 2.55 2.55 2.55 0
5/17/2013 2.55 2.55 2.55 2.55 0
5/16/2013 2.55 2.55 2.55 2.55 1
5/15/2013 2.69 2.72 2.63 2.65 57
5/14/2013 2.65 2.65 2.65 2.65 1
5/13/2013 2.66 2.74 2.66 2.73 87
5/10/2013 2.66 2.66 2.66 2.66 0
5/9/2013 2.69 2.69 2.66 2.66 11
5/8/2013 2.64 2.64 2.64 2.64 0
5/7/2013 2.59 2.64 2.59 2.64 3
5/6/2013 2.64 2.66 2.64 2.66 19
5/3/2013 2.61 2.61 2.61 2.61 7
5/2/2013 2.58 2.59 2.58 2.59 19
5/1/2013 2.61 2.61 2.61 2.61 2
4/30/2013 2.52 2.52 2.50 2.50 21
4/29/2013 2.50 2.50 2.50 2.50 16
4/26/2013 2.50 2.50 2.50 2.50 14
4/25/2013 2.52 2.54 2.49 2.52 186
4/24/2013 2.60 2.60 2.55 2.55 134
4/23/2013 2.60 2.60 2.60 2.60 50
4/22/2013 2.60 2.60 2.59 2.60 50
4/19/2013 2.50 2.52 2.42 2.50 23
4/18/2013 2.50 2.54 2.47 2.54 21
4/17/2013 2.54 2.58 2.52 2.58 50
4/16/2013 2.54 2.60 2.52 2.52 94
4/15/2013 2.79 2.79 2.56 2.58 30
4/12/2013 2.74 2.74 2.72 2.74 105
4/11/2013 2.85 2.88 2.77 2.80 44
4/10/2013 2.80 2.85 2.80 2.85 6
4/9/2013 2.84 2.84 2.84 2.84 0
4/8/2013 2.78 2.84 2.78 2.84 24
4/5/2013 2.99 2.99 2.78 2.80 56
4/4/2013 3.03 3.03 3.03 3.03 5
4/3/2013 3.05 3.05 3.05 3.05 0
4/2/2013 3.05 3.05 3.05 3.05 4
4/1/2013 2.85 2.85 2.85 2.85 0
3/28/2013 2.85 2.85 2.85 2.85 0
3/27/2013 2.85 2.85 2.85 2.85 0
3/26/2013 2.85 2.85 2.85 2.85 0
3/25/2013 2.95 2.95 2.72 2.85 23
3/22/2013 3.23 3.23 3.23 3.23 0
3/21/2013 3.23 3.23 3.23 3.23 1
3/20/2013 3.23 3.23 3.23 3.23 2
3/19/2013 3.40 3.40 3.34 3.34 23
3/18/2013 3.55 3.55 3.55 3.55 0
3/15/2013 3.55 3.55 3.55 3.55 3
3/14/2013 3.20 3.45 3.20 3.45 14
3/13/2013 3.08 3.21 3.08 3.21 29
3/12/2013 3.08 3.24 3.08 3.08 112
3/11/2013 3.07 3.15 2.95 3.15 88
3/8/2013 3.19 3.19 3.10 3.15 40
3/7/2013 3.22 3.24 3.22 3.23 7
3/6/2013 3.22 3.25 3.21 3.25 9
3/5/2013 3.26 3.26 3.26 3.26 2
3/4/2013 3.20 3.28 3.20 3.28 12
3/1/2013 3.22 3.22 3.22 3.22 0
2/28/2013 3.20 3.22 3.20 3.22 8
2/27/2013 3.11 3.18 3.05 3.17 86
2/26/2013 3.16 3.16 3.10 3.10 158
2/25/2013 3.25 3.35 3.25 3.29 53
2/22/2013 3.31 3.33 3.31 3.33 23
2/21/2013 3.25 3.31 3.17 3.30 139
2/20/2013 3.51 3.51 3.49 3.49 51
2/19/2013 3.51 3.51 3.51 3.51 20
2/15/2013 3.61 3.61 3.56 3.56 103
2/14/2013 3.89 3.89 3.70 3.75 8
2/13/2013 4.07 4.07 4.07 4.07 0
2/12/2013 4.07 4.07 4.07 4.07 1
2/11/2013 4.39 4.39 4.39 4.39 0
2/8/2013 4.39 4.39 4.39 4.39 0
2/7/2013 4.39 4.39 4.39 4.39 0
2/6/2013 4.34 4.39 4.34 4.39 8
2/5/2013 4.38 4.38 4.38 4.38 3
2/4/2013 4.51 4.51 4.51 4.51 0
2/1/2013 4.51 4.51 4.51 4.51 30
1/31/2013 4.60 4.60 4.60 4.60 2
1/30/2013 4.55 4.55 4.55 4.55 0
1/29/2013 4.55 4.55 4.55 4.55 0
1/28/2013 4.55 4.55 4.55 4.55 0
1/25/2013 4.62 4.70 4.55 4.55 8
Marketplace
Trading Center