$2.29 0.00 (%) Burcon NutraScience Corp - NASDAQ

Sep. 23, 2016 | 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
9/23/20162.342.352.292.298,915
9/22/20162.332.452.322.451,401
9/21/20162.382.392.272.343,912
9/20/20162.202.322.192.3210,899
9/19/20162.292.332.232.2322,110
9/16/20162.322.382.322.351,002
9/15/20162.312.372.282.298,574
9/14/20162.412.422.362.385,784
9/13/20162.442.472.412.4215,064
9/12/20162.622.622.472.483,785
9/9/20162.632.632.282.487,808
9/8/20162.512.622.452.5234,782
9/7/20162.822.842.522.5233,601
9/6/20162.582.862.502.68382,610
9/2/20162.152.182.112.182,249
9/1/20162.102.102.102.100
8/31/20162.102.132.102.107,013
8/30/20162.182.182.182.181
8/29/20162.212.212.182.18208
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
  • Showing 1-100 of 1,235 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center