Burcon NutraScience Corp $3.65

down -0.15


2/9/2014 03:58 PM  |  NASDAQ : BUR  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BUR historical data

Date Open High Low Close Volume
9/2/20143.703.733.573.656,500
8/29/20143.783.793.783.799,100
8/28/20143.883.893.853.892,450
8/27/20144.004.003.883.971,200
8/26/20144.004.073.933.9510,643
8/25/20143.603.803.593.707,914
8/22/20143.703.703.553.618,300
8/21/20143.503.553.463.508,932
8/20/20143.553.553.423.421,300
8/19/20143.463.543.413.523,439
8/18/20143.603.603.553.552,100
8/15/20143.573.623.533.6014,764
8/14/20143.493.533.453.454,674
8/13/20143.573.573.573.570
8/12/20143.423.573.323.57950
8/11/20143.573.573.573.570
8/8/20143.543.573.543.574,178
8/7/20143.543.543.543.54545
8/6/20143.533.593.533.533,469
8/5/20143.333.533.333.463,177
8/4/20143.513.593.333.33617
8/1/20143.533.533.513.51438
7/31/20143.553.553.553.550
7/30/20143.433.603.433.5519,847
7/29/20143.613.653.603.654,670
7/28/20143.773.773.563.601,601
7/25/20143.853.973.853.858,300
7/24/20143.863.923.833.851,400
7/23/20144.004.003.903.958,500
7/22/20143.923.963.903.901,100
7/21/20143.843.903.833.909,200
7/18/20143.883.903.813.908,700
7/17/20143.833.863.803.8114,603
7/16/20143.903.903.903.903,296
7/15/20143.863.953.863.948,094
7/14/20143.833.903.823.901,300
7/11/20143.893.913.843.906,200
7/10/20143.873.953.803.921,316
7/9/20143.854.003.843.991,712
7/8/20143.763.933.763.8513,848
7/7/20143.663.823.633.7421,894
7/3/20143.763.763.643.643,465
7/2/20143.833.833.703.702,422
7/1/20143.963.963.943.94580
6/30/20143.963.963.783.782,393
6/27/20143.984.003.913.989,242
6/26/20143.883.953.773.926,583
6/25/20143.694.003.563.8911,895
6/24/20143.833.833.473.5611,687
6/23/20143.593.843.413.836,200
6/20/20143.323.343.293.297,082
6/19/20143.273.323.243.3238,100
6/18/20143.253.423.233.4221,403
6/17/20143.253.283.243.274,586
6/16/20143.283.303.253.2612,578
6/13/20143.393.393.213.254,516
6/12/20143.263.393.243.392,580
6/11/20143.233.263.173.267,400
6/10/20143.203.203.203.20423
6/9/20143.163.213.163.208,583
6/6/20143.163.193.093.1916,563
6/5/20143.153.153.153.150
6/4/20143.153.203.143.153,550
6/3/20143.223.323.143.1424,884
6/2/20143.273.353.213.2113,871
5/30/20143.353.353.323.32878
5/29/20143.293.293.293.290
5/28/20143.343.343.213.295,800
5/27/20143.263.383.223.3415,036
5/23/20143.303.323.263.2632,233
5/22/20143.303.393.303.384,400
5/21/20143.323.323.263.303,720
5/20/20143.333.333.323.321,100
5/19/20143.333.333.333.33300
5/16/20143.343.353.343.351,100
5/15/20143.353.433.343.433,078
5/14/20143.323.363.183.3542,204
5/13/20143.293.293.223.221,652
5/12/20143.403.403.113.2932,930
5/9/20143.433.433.263.411,400
5/8/20143.523.613.503.503,230
5/7/20143.603.603.493.509,212
5/6/20143.673.763.653.766,355
5/5/20143.743.903.743.771,700
5/2/20143.753.793.723.742,375
5/1/20143.783.993.783.99604
4/30/20143.833.833.833.83100
4/29/20144.084.083.883.892,600
4/28/20144.024.024.024.02398
4/25/20144.014.103.993.993,405
4/24/20144.154.174.014.043,067
4/23/20144.334.334.334.330
4/22/20143.924.353.924.338,203
4/21/20144.024.024.024.02550
4/17/20144.034.033.914.035,880
4/16/20143.603.653.603.652,588
4/15/20143.543.633.533.637,917
4/14/20143.693.693.523.535,800
4/11/20143.513.653.513.652,325
4/10/20143.533.593.463.462,430
Trading Center