$2.35 +0.04 (%) Burcon NutraScience Corp - NASDAQ

Aug. 26, 2016 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUR historical data

Date Open High Low Close Volume
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
7/20/20161.951.951.951.950
7/19/20161.961.961.951.951,514
7/18/20161.801.801.801.8014
7/15/20161.771.801.771.80790
7/14/20161.781.881.701.7213,600
7/13/20161.791.791.761.771,655
7/12/20161.831.871.821.839,263
7/11/20161.751.751.721.721,105
7/8/20161.801.801.771.773,245
7/7/20161.801.821.801.802,701
7/6/20161.751.781.751.772,496
7/5/20161.821.871.751.7648,983
7/1/20161.711.711.711.71100
6/30/20161.761.771.731.7526,143
6/29/20161.761.801.751.7714,102
6/28/20161.651.761.651.7470,495
6/27/20161.741.761.551.5660,619
6/24/20161.821.821.721.7212,140
6/23/20161.982.001.951.952,428
6/22/20161.961.961.821.8250,808
6/21/20161.822.001.822.004,200
6/20/20161.921.921.921.922,015
6/17/20161.961.971.961.963,160
6/16/20161.951.951.931.931,069
6/15/20161.961.961.961.960
6/14/20161.941.961.901.9610,323
6/13/20161.941.941.931.93441
6/10/20161.992.031.992.002,380
6/9/20162.032.042.002.045,000
6/8/20162.052.051.982.0510,379
6/7/20162.082.082.072.07284
6/6/20162.062.122.062.123,938
6/3/20162.142.142.032.062,990
6/2/20162.152.152.152.152,000
6/1/20162.192.202.132.165,405
5/31/20162.112.112.062.1014,080
5/27/20162.202.202.162.161,300
5/26/20162.232.232.202.224,150
5/25/20162.192.192.192.19101
5/24/20162.172.202.172.201,504
5/23/20162.002.142.002.142,726
5/20/20162.152.222.132.225,174
5/19/20162.142.141.922.0916,959
5/18/20162.162.161.792.0188,053
5/17/20162.152.182.122.156,680
5/16/20162.162.232.162.1810,263
5/13/20162.202.232.182.236,195
5/12/20162.182.232.132.1323,000
5/11/20162.202.232.192.199,800
5/10/20162.192.212.192.2013,600
5/9/20162.162.192.152.192,300
5/6/20162.232.232.142.169,812
5/5/20162.232.242.172.24749
5/4/20162.252.282.152.2114,900
5/3/20162.362.362.162.2815,873
5/2/20162.372.372.372.370
4/29/20162.332.372.332.37500
4/28/20162.382.382.352.362,184
4/27/20162.382.382.382.389
4/26/20162.362.382.362.38700
4/25/20162.372.442.292.4318,610
4/22/20162.382.382.382.381,000
4/21/20162.452.452.392.43900
4/20/20162.432.472.432.47474
4/19/20162.462.472.422.423,810
4/18/20162.422.472.422.43725
4/15/20162.402.482.402.48690
4/14/20162.392.402.312.345,063
4/13/20162.262.382.262.3815,587
4/12/20162.352.352.262.2628,900
4/11/20162.372.372.312.312,016
4/8/20162.392.392.392.390
4/7/20162.342.462.342.396,600
  • Showing 1-100 of 1,216 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center