$2.11 0.00 (%) Burcon NutraScience Corp - NASDAQ

Dec. 19, 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
12/19/20142.002.112.002.1146,492
12/18/20142.252.252.102.109,100
12/17/20142.122.272.122.256,700
12/16/20142.202.252.202.211,860
12/15/20142.292.302.152.151,400
12/12/20142.202.252.202.222,339
12/11/20142.222.432.092.3178,467
12/10/20142.062.182.042.1022,326
12/9/20142.282.362.202.204,450
12/8/20142.032.502.032.288,142
12/5/20142.332.542.332.467,852
12/4/20142.462.462.462.46100
12/3/20142.402.572.402.442,748
12/2/20142.272.502.112.2249,282
12/1/20142.192.412.122.2317,667
11/28/20142.262.332.262.311,238
11/26/20142.562.652.462.4615,402
11/25/20142.612.682.582.591,050
11/24/20142.742.872.692.6910,738
11/21/20142.752.822.702.714,800
11/20/20142.682.792.602.665,100
11/19/20142.662.832.632.632,200
11/18/20142.442.672.442.487,500
11/17/20142.742.742.492.54375
11/14/20142.792.792.582.582,330
11/13/20142.943.002.722.789,760
11/12/20142.702.992.702.965,861
11/11/20142.602.722.602.72600
11/10/20142.392.712.372.5616,500
11/7/20142.472.772.472.527,600
11/6/20142.772.772.492.5635,615
11/5/20142.162.792.112.7278,016
11/4/20142.102.542.002.3555,855
11/3/20142.102.131.861.8617,941
10/31/20142.082.142.072.104,900
10/30/20142.132.152.132.137,415
10/29/20142.252.252.162.163,631
10/28/20142.082.102.072.107,150
10/27/20142.262.332.092.094,904
10/24/20142.282.312.202.282,456
10/23/20142.292.302.292.292,271
10/22/20142.312.312.222.2213,210
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
  • Showing 1-100 of 792 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center