$2.58 -0.05 (%) Burcon NutraScience Corp - NASDAQ

Feb. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 838 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center