Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (NQ: BRCN )

0.4400 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 09, 2022 0.4400 0 -0.02(-4.78%)
Sep 08, 2022 0.4766 0.4970 0.4480 0.4621 38,327 +0.00(+1.03%)
Sep 07, 2022 0.4599 0.4697 0.4572 0.4574 36,586 +0.00(+0.22%)
Sep 06, 2022 0.4700 0.4960 0.4300 0.4564 274,822 -0.06(-12.23%)
Sep 02, 2022 0.5200 0.5499 0.5189 0.5200 119,394 -0.00(-0.31%)
Sep 01, 2022 0.5400 0.5649 0.5216 0.5216 86,855 -0.02(-3.07%)
Aug 31, 2022 0.5445 0.5445 0.5220 0.5381 16,169 -0.02(-3.25%)
Aug 30, 2022 0.5400 0.5725 0.5298 0.5562 37,592 -0.01(-1.49%)
Aug 29, 2022 0.5200 0.5646 0.5200 0.5646 18,439 +0.02(+4.56%)
Aug 26, 2022 0.6000 0.6000 0.5400 0.5400 3,383 -0.05(-8.41%)
Aug 25, 2022 0.5524 0.5896 0.5372 0.5896 42,962 +0.06(+12.03%)
Aug 24, 2022 0.5298 0.5317 0.5200 0.5263 11,879 -0.02(-3.41%)
Aug 23, 2022 0.5449 0.5449 0.5449 0.5449 3,746 +0.03(+5.15%)
Aug 22, 2022 0.5597 0.5619 0.5182 0.5182 5,231 -0.02(-4.04%)
Aug 19, 2022 0.5697 0.5737 0.5400 0.5400 12,729 -0.03(-5.06%)
Aug 18, 2022 0.5769 0.6057 0.5532 0.5688 60,089 -0.01(-1.42%)
Aug 17, 2022 0.5955 0.5955 0.5532 0.5770 40,518 -0.02(-3.11%)
Aug 16, 2022 0.6494 0.6816 0.5910 0.5955 59,011 -0.05(-7.39%)
Aug 15, 2022 0.7164 0.7164 0.6401 0.6430 40,635 -0.04(-5.76%)
Aug 12, 2022 0.6897 0.7052 0.6648 0.6823 34,213 -0.01(-1.12%)
Aug 11, 2022 0.6600 0.6900 0.6462 0.6900 90,017 +0.03(+4.06%)
Aug 10, 2022 0.6600 0.6663 0.6423 0.6631 14,596 +0.02(+3.61%)
Aug 09, 2022 0.6898 0.7309 0.6258 0.6400 56,808 -0.06(-8.77%)
Aug 08, 2022 0.6757 0.7091 0.6757 0.7015 49,937 +0.02(+3.19%)
Aug 05, 2022 0.6517 0.6840 0.6468 0.6798 30,204 +0.01(+1.18%)
Aug 04, 2022 0.6600 0.6870 0.6542 0.6719 35,107 +0.01(+1.11%)
Aug 03, 2022 0.6556 0.6746 0.6493 0.6645 22,081 +0.01(+1.79%)
Aug 02, 2022 0.6873 0.7182 0.6450 0.6528 49,767 -0.02(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.