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 (%)
Aug 31, 2021 2.320 2.450 2.272 2.450 27,997 +0.17(+7.22%)
Aug 30, 2021 2.410 2.410 2.285 2.285 17,048 -0.11(-4.79%)
Aug 27, 2021 2.170 2.400 2.170 2.400 11,791 +0.13(+5.96%)
Aug 26, 2021 2.360 2.360 2.260 2.265 91,042 -0.05(-2.37%)
Aug 25, 2021 2.370 2.370 2.230 2.320 31,519 +0.01(+0.43%)
Aug 24, 2021 2.390 2.390 2.280 2.310 27,771 -0.05(-2.12%)
Aug 23, 2021 2.390 2.390 2.260 2.360 38,065 +0.12(+5.36%)
Aug 20, 2021 2.350 2.350 2.150 2.240 40,616 -0.11(-4.68%)
Aug 19, 2021 2.220 2.353 2.170 2.350 74,737 +0.14(+6.33%)
Aug 18, 2021 2.350 2.420 2.150 2.210 66,803 +0.09(+4.25%)
Aug 17, 2021 2.270 2.286 1.930 2.120 239,605 -0.31(-12.76%)
Aug 16, 2021 2.470 2.470 2.360 2.430 30,186 -0.03(-1.10%)
Aug 13, 2021 2.430 2.460 2.400 2.457 74,891 -0.01(-0.53%)
Aug 12, 2021 2.740 2.740 2.450 2.470 27,538 -0.13(-5.00%)
Aug 11, 2021 2.480 2.615 2.480 2.600 22,168 +0.14(+5.69%)
Aug 10, 2021 2.450 2.484 2.440 2.460 7,401 +0.01(+0.44%)
Aug 09, 2021 2.520 2.525 2.420 2.449 43,378 -0.04(-1.63%)
Aug 06, 2021 2.410 2.500 2.410 2.490 19,041 +0.01(+0.40%)
Aug 05, 2021 2.520 2.600 2.480 2.480 28,812 -0.05(-1.98%)
Aug 04, 2021 2.540 2.605 2.490 2.530 68,405 -0.11(-4.17%)
Aug 03, 2021 2.740 2.740 2.613 2.640 19,431 -0.13(-4.69%)
Aug 02, 2021 2.720 2.774 2.709 2.770 12,990 +0.01(+0.36%)
Jul 30, 2021 2.690 2.820 2.680 2.760 48,954 +0.07(+2.60%)
Jul 29, 2021 2.660 2.730 2.630 2.690 33,390 +0.03(+1.13%)
Jul 28, 2021 2.610 2.720 2.600 2.660 20,668 +0.03(+1.14%)
Jul 27, 2021 2.670 2.740 2.570 2.630 111,848 -0.11(-4.01%)
Jul 26, 2021 2.540 2.750 2.540 2.740 51,890 +0.06(+2.24%)
Jul 23, 2021 3.000 3.010 2.650 2.680 157,462 +0.05(+1.90%)
Jul 22, 2021 2.680 2.810 2.610 2.630 60,942 -0.14(-5.05%)
Jul 21, 2021 2.470 2.770 2.440 2.770 101,394 +0.34(+13.99%)
Jul 20, 2021 2.310 2.430 2.310 2.430 13,661 +0.07(+2.97%)
Jul 19, 2021 2.270 2.360 2.260 2.360 34,709 -0.02(-0.84%)
Jul 16, 2021 2.420 2.503 2.370 2.380 44,274 -0.05(-2.06%)
Jul 15, 2021 2.740 2.740 2.400 2.430 40,991 -0.10(-3.95%)
Jul 14, 2021 2.580 2.600 2.518 2.530 24,435 +0.00(+0.00%)
Jul 13, 2021 2.510 2.600 2.480 2.530 72,615 +0.00(+0.00%)
Jul 12, 2021 2.680 2.680 2.490 2.530 93,551 -0.12(-4.53%)
Jul 09, 2021 2.420 2.680 2.420 2.650 93,498 +0.25(+10.42%)
Jul 08, 2021 2.520 2.530 2.360 2.400 91,990 -0.13(-5.14%)
Jul 07, 2021 2.510 2.620 2.500 2.530 70,747 +0.01(+0.40%)
Jul 06, 2021 2.650 2.690 2.520 2.520 198,071 -0.10(-3.82%)
Jul 02, 2021 2.900 2.900 2.490 2.620 379,680 -0.27(-9.34%)
Jul 01, 2021 2.770 2.920 2.770 2.890 72,673 +0.10(+3.58%)
Jun 30, 2021 3.140 3.140 2.750 2.790 140,487 -0.11(-3.79%)
Jun 29, 2021 3.160 3.169 2.900 2.900 67,961 -0.19(-6.22%)
Jun 28, 2021 3.130 3.130 3.020 3.092 83,379 -0.01(-0.25%)
Jun 25, 2021 3.110 3.110 3.010 3.100 36,403 +0.05(+1.64%)
Jun 24, 2021 3.130 3.130 3.020 3.050 30,878 -0.02(-0.65%)
Jun 23, 2021 2.950 3.080 2.920 3.070 106,258 +0.15(+5.14%)
Jun 22, 2021 3.000 3.000 2.870 2.920 169,079 -0.06(-2.01%)
Jun 21, 2021 3.090 3.090 2.936 2.980 49,355 -0.03(-1.00%)
Jun 18, 2021 3.000 3.058 3.000 3.010 33,027 -0.04(-1.31%)
Jun 17, 2021 3.100 3.130 2.960 3.050 67,223 -0.10(-3.18%)
Jun 16, 2021 3.100 3.160 3.010 3.150 99,685 +0.07(+2.44%)
Jun 15, 2021 2.950 3.075 2.876 3.075 143,165 +0.14(+4.59%)
Jun 14, 2021 2.920 3.000 2.920 2.940 49,242 -0.04(-1.34%)
Jun 11, 2021 3.020 3.070 2.960 2.980 188,276 -0.05(-1.65%)
Jun 10, 2021 3.200 3.200 2.950 3.030 319,113 -0.12(-3.81%)
Jun 09, 2021 3.110 3.245 3.110 3.150 199,152 +0.00(+0.00%)
Jun 08, 2021 3.350 3.350 3.120 3.150 125,604 -0.11(-3.37%)
Jun 07, 2021 3.320 3.340 3.100 3.260 132,090 -0.08(-2.40%)
Jun 04, 2021 3.300 3.345 3.250 3.340 93,430 -0.05(-1.47%)
Jun 03, 2021 3.540 3.540 3.330 3.390 102,913 -0.15(-4.24%)
Jun 02, 2021 3.760 3.760 3.380 3.540 101,849 -0.06(-1.67%)
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.