$2.17 +0.06 (%) Burcon NutraScience Corp - NASDAQ

Apr. 27, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUR historical data

Date Open High Low Close Volume
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
4/10/20152.402.402.402.400
4/9/20152.382.492.382.401,645
4/8/20152.452.472.412.412,059
4/7/20152.422.442.372.396,892
4/6/20152.452.452.452.45480
4/2/20152.362.492.362.493,300
4/1/20152.482.482.482.482,900
3/31/20152.322.382.322.37710
3/30/20152.222.502.222.409,000
3/27/20152.312.322.302.301,675
3/26/20152.322.322.322.320
3/25/20152.322.322.322.326,400
3/24/20152.312.352.312.35422
3/23/20152.322.342.322.329,350
3/20/20152.282.282.282.283,700
3/19/20152.102.262.102.2610,464
3/18/20152.292.342.222.307,350
3/17/20152.882.882.362.363,690
3/16/20152.492.492.152.317,000
3/13/20152.262.262.262.26422
3/12/20152.282.312.252.269,500
3/11/20152.212.302.172.2333,950
3/10/20152.312.342.312.341,421
3/9/20152.432.462.342.3915,313
3/6/20152.502.562.492.531,874
3/5/20152.652.652.652.65510
3/4/20152.472.672.472.663,038
3/3/20152.662.662.662.660
3/2/20152.632.662.632.66989
2/27/20152.632.632.582.58950
2/26/20152.672.672.632.63330
2/25/20152.472.542.452.522,212
2/24/20152.442.442.442.440
2/23/20152.452.472.402.4430,000
2/20/20152.412.572.412.575,332
2/19/20152.402.492.382.427,805
2/18/20152.412.512.412.51805
2/17/20152.492.522.392.5116,162
2/13/20152.512.572.482.573,375
2/12/20152.812.812.512.564,750
2/11/20152.402.402.352.381,000
2/10/20152.382.382.232.2716,464
2/9/20152.402.422.392.403,838
2/6/20152.362.392.322.334,250
2/5/20152.582.582.342.384,279
2/4/20152.542.602.432.457,900
2/3/20152.622.682.602.6815,937
2/2/20152.582.882.482.592,751
1/30/20152.402.402.392.39300
1/29/20152.512.662.352.645,005
1/28/20152.672.672.492.49908
1/27/20152.962.962.622.7225,218
1/26/20152.853.012.812.8818,016
1/23/20152.322.882.322.7830,207
1/22/20152.222.312.192.314,100
1/21/20152.322.472.172.255,739
1/20/20152.322.362.312.314,125
1/16/20152.542.582.452.575,498
1/15/20152.662.712.592.6411,278
1/14/20152.762.762.512.662,206
1/13/20152.692.862.582.7313,445
1/12/20152.642.642.622.622,047
1/9/20152.652.652.652.650
1/8/20153.043.042.462.6517,520
1/7/20152.242.572.212.5140,032
1/6/20152.372.372.322.32500
1/5/20152.222.382.222.384,900
1/2/20152.302.302.302.301,200
12/31/20142.312.312.302.303,600
12/30/20142.412.412.112.289,838
12/29/20142.102.202.102.2013,069
12/26/20142.102.172.052.10231,119
12/24/20142.162.212.102.1011,200
12/23/20142.092.122.012.0740,200
12/22/20142.092.252.042.0928,800
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
  • Showing 1-100 of 877 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center