$1.80 +0.05 (%) Burcon NutraScience Corp - NASDAQ

Sep. 1, 2015 | 10:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUR historical data

Date Open High Low Close Volume
9/1/20151.791.851.691.804,800
8/31/20151.731.791.661.7536,911
8/28/20151.811.881.711.7521,343
8/27/20151.781.901.781.838,426
8/26/20151.801.881.771.8034,741
8/25/20151.831.831.731.7836,290
8/24/20151.831.951.831.8648,478
8/21/20152.032.051.831.858,506
8/20/20151.991.991.961.961,108
8/19/20152.002.021.982.011,200
8/18/20152.052.052.002.0510,400
8/17/20152.022.122.022.042,518
8/14/20151.962.041.962.021,900
8/13/20151.902.121.902.0022,600
8/12/20151.921.921.851.9215,300
8/11/20152.092.091.901.9618,287
8/10/20152.122.122.112.112,802
8/7/20152.172.172.172.17100
8/6/20152.092.162.092.13700
8/5/20152.202.202.162.167,794
8/4/20152.182.222.172.1721,104
8/3/20152.192.192.192.19950
7/31/20152.252.262.222.224,997
7/30/20152.212.252.202.251,800
7/29/20152.132.232.132.2310,442
7/28/20152.052.162.052.1013,073
7/27/20151.852.041.851.9834,453
7/24/20151.841.901.821.873,900
7/23/20152.002.001.921.922,300
7/22/20151.992.041.992.0227,011
7/21/20152.032.032.012.024,600
7/20/20152.032.102.032.103,461
7/17/20151.982.081.902.0138,076
7/16/20151.901.961.871.969,210
7/15/20151.861.861.721.8111,200
7/14/20151.972.041.901.9013,300
7/13/20151.961.961.861.8916,896
7/10/20152.032.071.961.9813,497
7/9/20152.162.161.992.094,924
7/8/20152.082.122.082.122,300
7/7/20152.052.072.052.073,511
7/6/20152.222.222.012.0728,930
7/2/20152.212.312.202.312,857
7/1/20152.212.352.202.3433,770
6/30/20152.122.192.122.197,000
6/29/20152.142.142.132.13200
6/26/20152.182.182.162.16201
6/25/20152.152.152.152.151,503
6/24/20152.102.202.102.1642,248
6/23/20152.202.202.162.1610,201
6/22/20152.252.252.212.222,600
6/19/20152.222.322.192.2717,226
6/18/20152.262.352.092.3522,650
6/17/20152.362.362.252.348,100
6/16/20152.362.372.302.305,314
6/15/20152.372.372.362.36200
6/12/20152.532.532.282.2912,047
6/11/20152.452.452.432.43574
6/10/20152.462.492.402.401,505
6/9/20152.512.512.382.381,763
6/8/20152.432.482.422.421,103
6/5/20152.532.542.422.461,659
6/4/20152.552.592.412.5516,812
6/3/20152.642.642.462.4617,900
6/2/20152.542.642.492.6431,049
6/1/20152.532.652.392.3943,499
5/29/20152.422.482.352.407,803
5/28/20152.522.522.382.514,200
5/27/20152.662.662.552.558,500
5/26/20152.512.722.512.6131,595
5/22/20152.442.462.382.449,438
5/21/20152.452.452.382.38800
5/20/20152.412.412.362.36470
5/19/20152.392.392.312.341,750
5/18/20152.472.512.302.422,700
5/15/20152.432.442.312.449,165
5/14/20152.442.442.342.361,263
5/13/20152.342.352.342.35900
5/12/20152.332.332.332.33700
5/11/20152.322.802.252.2518,304
5/8/20152.332.332.252.253,647
5/7/20152.342.432.212.3019,945
5/6/20152.532.542.432.433,514
5/5/20152.452.532.412.515,218
5/4/20152.482.492.422.473,325
5/1/20152.482.542.422.4633,500
4/30/20152.432.602.402.5167,450
4/29/20152.352.492.312.4447,969
4/28/20152.112.302.112.3066,685
4/27/20152.112.312.102.1338,541
4/24/20152.222.312.112.1122,100
4/23/20152.292.332.212.2410,538
4/22/20152.122.422.122.3016,600
4/21/20152.362.362.252.301,110
4/20/20152.372.372.342.34511
4/17/20152.352.362.312.363,250
4/16/20152.442.452.412.41422
4/15/20152.432.452.432.455,300
4/14/20152.342.392.342.397,192
4/13/20152.392.482.352.486,600
  • Showing 1-100 of 967 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!