$2.37 +0.01 (%) Burcon NutraScience Corp - NASDAQ

Apr. 29, 2016 | 03:52 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUR historical data

Date Open High Low Close Volume
4/29/20162.332.372.332.37500
4/28/20162.382.382.352.362,184
4/27/20162.382.382.382.380
4/26/20162.362.382.362.38700
4/25/20162.372.442.292.4318,610
4/22/20162.382.382.382.381,000
4/21/20162.452.452.392.43900
4/20/20162.432.472.432.47474
4/19/20162.462.472.422.423,810
4/18/20162.422.472.422.43725
4/15/20162.402.482.402.48690
4/14/20162.392.402.312.345,063
4/13/20162.262.382.262.3815,587
4/12/20162.352.352.262.2628,900
4/11/20162.372.372.312.312,016
4/8/20162.392.392.392.390
4/7/20162.342.462.342.396,600
4/6/20162.402.402.342.342,532
4/5/20162.422.442.402.413,000
4/4/20162.532.532.532.5337
4/1/20162.452.532.412.532,810
3/31/20162.552.572.502.572,400
3/30/20162.652.662.562.5717,650
3/29/20162.472.602.462.6015,873
3/28/20162.492.492.482.48266
3/24/20162.512.532.502.521,268
3/23/20162.842.842.562.6524,747
3/22/20162.602.792.602.7827,582
3/21/20162.622.642.502.5920,640
3/18/20162.542.552.472.477,701
3/17/20162.562.562.562.56101
3/16/20162.302.652.302.6518,808
3/15/20162.302.332.302.322,729
3/14/20162.272.302.222.303,602
3/11/20162.292.292.262.26550
3/10/20162.302.302.262.261,000
3/9/20162.332.332.282.281,214
3/8/20162.272.332.232.2716,873
3/7/20162.362.382.352.3713,206
3/4/20162.302.362.302.352,804
3/3/20162.362.362.302.315,928
3/2/20162.342.382.322.376,029
3/1/20162.342.452.312.319,129
2/29/20162.602.752.472.4799,864
2/26/20162.612.712.562.56116,079
2/25/20162.402.892.402.61214,326
2/24/20162.242.452.202.3147,795
2/23/20162.252.272.202.2021,739
2/22/20162.032.282.002.2722,906
2/19/20162.092.141.971.9936,204
2/18/20161.902.201.902.13120,688
2/17/20161.521.991.521.87146,374
2/16/20161.481.481.481.4855
2/12/20161.421.481.421.48900
2/11/20161.421.421.281.4013,929
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
  • Showing 1-100 of 1,133 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center