$2.30 0.00 (%) Burcon NutraScience Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUR historical data

Date Open High Low Close Volume
10/21/20142.402.452.302.3012,100
10/20/20142.502.502.392.3912,493
10/17/20142.232.882.232.5034,552
10/16/20142.202.282.142.1422,042
10/15/20142.192.202.012.032,351
10/14/20142.302.302.092.2023,885
10/13/20142.352.432.022.1915,100
10/10/20142.402.502.272.275,210
10/9/20142.692.692.252.256,700
10/8/20142.402.702.402.607,800
10/7/20142.682.682.682.68100
10/6/20142.762.802.672.7316,389
10/3/20142.732.922.732.904,233
10/2/20142.582.952.582.919,936
10/1/20142.882.982.882.961,655
9/30/20142.983.042.983.005,700
9/29/20143.023.052.953.057,350
9/26/20143.153.243.023.094,400
9/25/20143.313.313.253.251,000
9/24/20143.303.303.263.301,440
9/23/20143.353.363.353.361,200
9/22/20143.363.373.343.341,551
9/19/20143.293.473.293.471,230
9/18/20143.483.483.443.4411,900
9/17/20143.333.433.333.431,823
9/16/20143.413.413.413.41106
9/15/20143.513.513.403.40742
9/12/20143.493.493.343.361,475
9/11/20143.563.563.553.55700
9/10/20143.613.623.573.571,780
9/9/20143.423.453.423.45220
9/8/20143.213.683.213.5918,400
9/5/20143.513.513.463.462,320
9/4/20143.643.673.403.4217,744
9/3/20143.503.503.503.50242
9/2/20143.703.733.573.656,500
8/29/20143.783.793.783.799,100
8/28/20143.883.893.853.892,450
8/27/20144.004.003.883.971,200
8/26/20144.004.073.933.9510,643
8/25/20143.603.803.593.707,914
8/22/20143.703.703.553.618,300
8/21/20143.503.553.463.508,932
8/20/20143.553.553.423.421,300
8/19/20143.463.543.413.523,439
8/18/20143.603.603.553.552,100
8/15/20143.573.623.533.6014,764
8/14/20143.493.533.453.454,674
8/13/20143.573.573.573.570
8/12/20143.423.573.323.57950
8/11/20143.573.573.573.570
8/8/20143.543.573.543.574,178
8/7/20143.543.543.543.54545
8/6/20143.533.593.533.533,469
8/5/20143.333.533.333.463,177
8/4/20143.513.593.333.33617
8/1/20143.533.533.513.51438
7/31/20143.553.553.553.550
7/30/20143.433.603.433.5519,847
7/29/20143.613.653.603.654,670
7/28/20143.773.773.563.601,601
7/25/20143.853.973.853.858,300
7/24/20143.863.923.833.851,400
7/23/20144.004.003.903.958,500
7/22/20143.923.963.903.901,100
7/21/20143.843.903.833.909,200
7/18/20143.883.903.813.908,700
7/17/20143.833.863.803.8114,603
7/16/20143.903.903.903.903,296
7/15/20143.863.953.863.948,094
7/14/20143.833.903.823.901,300
7/11/20143.893.913.843.906,200
7/10/20143.873.953.803.921,316
7/9/20143.854.003.843.991,712
7/8/20143.763.933.763.8513,848
7/7/20143.663.823.633.7421,894
7/3/20143.763.763.643.643,465
7/2/20143.833.833.703.702,422
7/1/20143.963.963.943.94580
6/30/20143.963.963.783.782,393
6/27/20143.984.003.913.989,242
6/26/20143.883.953.773.926,583
6/25/20143.694.003.563.8911,895
6/24/20143.833.833.473.5611,687
6/23/20143.593.843.413.836,200
6/20/20143.323.343.293.297,082
6/19/20143.273.323.243.3238,100
6/18/20143.253.423.233.4221,403
6/17/20143.253.283.243.274,586
6/16/20143.283.303.253.2612,578
6/13/20143.393.393.213.254,516
6/12/20143.263.393.243.392,580
6/11/20143.233.263.173.267,400
6/10/20143.203.203.203.20423
6/9/20143.163.213.163.208,583
6/6/20143.163.193.093.1916,563
6/5/20143.153.153.153.150
6/4/20143.153.203.143.153,550
6/3/20143.223.323.143.1424,884
6/2/20143.273.353.213.2113,871
  • Showing 1-100 of 750 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center