$2.61 0.00 (%) Burcon NutraScience Corp - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUR historical data

Date Open High Low Close Volume
5/26/20152.512.722.512.6131,595
5/22/20152.442.462.382.449,438
5/21/20152.452.452.382.38800
5/20/20152.412.412.362.36470
5/19/20152.392.392.312.341,750
5/18/20152.472.512.302.422,700
5/15/20152.432.442.312.449,165
5/14/20152.442.442.342.361,263
5/13/20152.342.352.342.35900
5/12/20152.332.332.332.33700
5/11/20152.322.802.252.2518,304
5/8/20152.332.332.252.253,647
5/7/20152.342.432.212.3019,945
5/6/20152.532.542.432.433,514
5/5/20152.452.532.412.515,218
5/4/20152.482.492.422.473,325
5/1/20152.482.542.422.4633,500
4/30/20152.432.602.402.5167,450
4/29/20152.352.492.312.4447,969
4/28/20152.112.302.112.3066,685
4/27/20152.112.312.102.1338,541
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
  • Showing 1-100 of 898 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center