$2.12 -0.02 (%) Burcon NutraScience Corp - NASDAQ

Dec. 9, 2016 | 03:58 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
12/9/20162.212.212.092.124,814
12/8/20162.052.142.052.144,795
12/7/20162.062.062.052.05500
12/6/20162.142.152.042.042,264
12/5/20162.142.142.052.133,630
12/2/20162.132.182.132.1510,464
12/1/20162.082.112.082.117,325
11/30/20161.972.081.952.088,561
11/29/20161.891.971.891.943,710
11/28/20161.941.941.931.942,600
11/25/20162.002.001.971.9711,236
11/23/20162.072.071.911.9111,502
11/22/20162.102.102.012.0113,982
11/21/20162.082.092.062.078,655
11/18/20162.192.192.152.154,626
11/17/20162.242.242.132.154,919
11/16/20162.092.292.092.295,320
11/15/20162.172.232.122.1214,100
11/14/20162.212.262.212.218,323
11/11/20162.262.262.232.23657
11/10/20162.322.322.312.321,706
11/9/20162.252.382.142.3823,786
11/8/20162.182.282.082.2852,365
11/7/20162.042.062.032.0313,170
11/4/20161.952.041.952.039,831
11/3/20161.972.041.971.971,200
11/2/20161.982.031.952.034,702
11/1/20162.222.222.222.22300
10/31/20162.172.242.172.208,436
10/28/20162.232.232.142.141,006
10/27/20162.282.282.282.284
10/26/20162.312.312.282.284,200
10/25/20162.382.402.322.323,358
10/24/20162.472.472.342.366,134
10/21/20162.442.532.442.531,537
10/20/20162.482.482.432.432,300
10/19/20162.462.522.462.524,132
10/18/20162.402.422.402.42731
10/17/20162.302.402.302.3612,775
10/14/20162.282.282.282.28905
10/13/20162.232.292.232.269,702
10/12/20162.252.252.252.252,973
10/11/20162.262.312.222.2238,028
10/10/20162.302.352.142.2413,960
10/7/20162.282.312.282.283,236
10/6/20162.332.352.282.3015,811
10/5/20162.382.382.362.36735
10/4/20162.442.442.392.391,400
10/3/20162.442.442.402.44520
9/30/20162.362.472.302.4314,573
9/29/20162.252.402.242.364,963
9/28/20162.232.322.182.3014,699
9/27/20162.282.282.212.214,200
9/26/20162.302.302.202.208,601
9/23/20162.342.352.292.298,915
9/22/20162.332.452.322.451,401
9/21/20162.382.392.272.343,912
9/20/20162.202.322.192.3210,899
9/19/20162.292.332.232.2322,110
9/16/20162.322.382.322.351,002
9/15/20162.312.372.282.298,574
9/14/20162.412.422.362.385,784
9/13/20162.442.472.412.4215,064
9/12/20162.622.622.472.483,785
9/9/20162.632.632.282.487,808
9/8/20162.512.622.452.5234,782
9/7/20162.822.842.522.5233,601
9/6/20162.582.862.502.68382,610
9/2/20162.152.182.112.182,249
9/1/20162.102.102.102.100
8/31/20162.102.132.102.107,013
8/30/20162.182.182.182.181
8/29/20162.212.212.182.18208
8/26/20162.322.352.322.351,895
8/25/20162.322.322.252.312,241
8/24/20162.282.292.272.282,220
8/23/20162.082.232.082.101,500
8/22/20161.901.981.901.9716,418
8/19/20161.891.891.891.89900
8/18/20161.871.871.871.87200
8/17/20161.911.911.911.910
8/16/20161.911.911.911.91512
8/15/20161.992.001.951.998,040
8/12/20161.931.931.891.89816
8/11/20161.961.961.961.960
8/10/20162.002.001.921.961,500
8/9/20162.002.051.881.9045,375
8/8/20162.022.031.971.9725,330
8/5/20162.062.082.062.081,500
8/4/20162.102.102.062.072,190
8/3/20162.082.132.082.13775
8/2/20162.242.302.052.18814
8/1/20162.402.402.402.401,000
7/29/20162.252.252.252.250
7/28/20162.222.252.222.254,718
7/27/20162.172.212.172.201,029
7/26/20162.062.172.062.175,774
7/25/20162.052.122.052.077,831
7/22/20161.951.981.951.981,200
7/21/20161.951.951.951.950
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center