$1.74 +0.18 (%) Burcon NutraScience Corp - NASDAQ

Jun. 28, 2016 | 03:42 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
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
4/6/20162.402.402.342.342,532
4/5/20162.422.442.402.413,000
4/4/20162.532.532.532.5337
4/1/20162.452.532.412.532,810
3/31/20162.552.572.502.572,400
3/30/20162.652.662.562.5717,650
3/29/20162.472.602.462.6015,873
3/28/20162.492.492.482.48266
3/24/20162.512.532.502.521,268
3/23/20162.842.842.562.6524,747
3/22/20162.602.792.602.7827,582
3/21/20162.622.642.502.5920,640
3/18/20162.542.552.472.477,701
3/17/20162.562.562.562.56101
3/16/20162.302.652.302.6518,808
3/15/20162.302.332.302.322,729
3/14/20162.272.302.222.303,602
3/11/20162.292.292.262.26550
3/10/20162.302.302.262.261,000
3/9/20162.332.332.282.281,214
3/8/20162.272.332.232.2716,873
3/7/20162.362.382.352.3713,206
3/4/20162.302.362.302.352,804
3/3/20162.362.362.302.315,928
3/2/20162.342.382.322.376,029
3/1/20162.342.452.312.319,129
2/29/20162.602.752.472.4799,864
2/26/20162.612.712.562.56116,079
2/25/20162.402.892.402.61214,326
2/24/20162.242.452.202.3147,795
2/23/20162.252.272.202.2021,739
2/22/20162.032.282.002.2722,906
2/19/20162.092.141.971.9936,204
2/18/20161.902.201.902.13120,688
2/17/20161.521.991.521.87146,374
2/16/20161.481.481.481.4855
2/12/20161.421.481.421.48900
2/11/20161.421.421.281.4013,929
2/10/20161.451.451.451.451,000
2/9/20161.451.451.431.44712
2/8/20161.501.501.491.501,476
2/5/20161.541.541.501.504,918
  • Showing 1-100 of 1,174 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center