Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (TSX: BU )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 2024 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 (%)
May 31, 2024 0.2600 0.2650 0.2500 0.2650 23,377 -0.01(-1.85%)
May 30, 2024 0.2800 0.2800 0.2700 0.2700 13,690 +0.01(+1.89%)
May 29, 2024 0.2750 0.2850 0.2650 0.2650 40,951 +0.01(+1.92%)
May 28, 2024 0.2650 0.2650 0.2600 0.2600 2,345 -0.01(-3.70%)
May 27, 2024 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
May 24, 2024 0.2850 0.2850 0.2700 0.2750 34,000 +0.01(+1.85%)
May 23, 2024 0.2800 0.2850 0.2700 0.2700 26,000 -0.01(-1.82%)
May 22, 2024 0.2800 0.2800 0.2600 0.2750 20,651 -0.01(-1.79%)
May 21, 2024 0.2650 0.3150 0.2650 0.2800 108,440 +0.02(+7.69%)
May 17, 2024 0.2600 0 -0.01(-1.89%)
May 16, 2024 0.2400 0.2650 0.2400 0.2650 21,008 +0.02(+8.16%)
May 15, 2024 0.2550 0.2550 0.2450 0.2450 15,534 -0.01(-2.00%)
May 14, 2024 0.2450 0.2600 0.2300 0.2500 21,600 -0.01(-1.96%)
May 13, 2024 0.2500 0.2600 0.2400 0.2550 55,104 +0.00(+0.00%)
May 10, 2024 0.2550 0.2550 0.2500 0.2550 11,600 +0.00(+0.00%)
May 09, 2024 0.2800 0.2800 0.2550 0.2550 51,071 -0.03(-8.93%)
May 08, 2024 0.2800 0.2800 0.2750 0.2800 2,008 +0.01(+1.82%)
May 07, 2024 0.2800 0.2800 0.2750 0.2750 10,901 -0.01(-3.51%)
May 06, 2024 0.3100 0.3100 0.2850 0.2850 41,166 -0.02(-5.00%)
May 03, 2024 0.3300 0.3300 0.3000 0.3000 88,617 -0.03(-9.09%)
May 02, 2024 0.2900 0.3400 0.2900 0.3300 198,208 +0.04(+13.79%)
May 01, 2024 0.2750 0.2900 0.2750 0.2900 78,466 +0.01(+5.45%)
Apr 30, 2024 0.2700 0.2750 0.2500 0.2750 91,693 +0.01(+1.85%)
Apr 29, 2024 0.2600 0.2800 0.2500 0.2700 147,500 +0.03(+10.20%)
Apr 26, 2024 0.2200 0.2750 0.2200 0.2450 64,415 +0.01(+6.52%)
Apr 25, 2024 0.2250 0.2350 0.2250 0.2300 21,000 -0.01(-4.17%)
Apr 24, 2024 0.2400 0.2400 0.2350 0.2400 100,250 +0.01(+2.13%)
Apr 23, 2024 0.2050 0.2450 0.2050 0.2350 34,668 +0.02(+9.30%)
Apr 22, 2024 0.2000 0.2150 0.1950 0.2150 32,623 +0.01(+7.50%)
Apr 19, 2024 0.2150 0.2150 0.2000 0.2000 19,750 -0.02(-9.09%)
Apr 18, 2024 0.2200 0.2200 0.2000 0.2200 61,047 -0.01(-4.35%)
Apr 17, 2024 0.2200 0.2300 0.2100 0.2300 52,510 +0.01(+2.22%)
Apr 16, 2024 0.2450 0.2450 0.2200 0.2250 66,353 -0.02(-8.16%)
Apr 15, 2024 0.2400 0.2450 0.2400 0.2450 1,551 +0.00(+0.00%)
Apr 12, 2024 0.2400 0.2600 0.2400 0.2450 24,950 -0.02(-5.77%)
Apr 11, 2024 0.2450 0.2600 0.2450 0.2600 7,060 +0.01(+4.00%)
Apr 10, 2024 0.2700 0.2700 0.2500 0.2500 41,184 -0.02(-5.66%)
Apr 09, 2024 0.2700 0.2700 0.2650 0.2650 17,001 -0.01(-3.64%)
Apr 08, 2024 0.2750 0.2750 0.2700 0.2750 6,570 -0.01(-1.79%)
Apr 05, 2024 0.2750 0.2850 0.2400 0.2800 147,487 +0.01(+1.82%)
Apr 04, 2024 0.2800 0.2800 0.2700 0.2750 21,550 -0.01(-1.79%)
Apr 03, 2024 0.2700 0.2800 0.2700 0.2800 9,500 -0.00(-1.75%)
Apr 02, 2024 0.2850 0.2900 0.2750 0.2850 38,795 -0.01(-1.72%)
Apr 01, 2024 0.3050 0.3050 0.2900 0.2900 13,662 -0.01(-1.69%)
Mar 28, 2024 0.2950 0 -0.04(-10.61%)
Mar 27, 2024 0.3400 0.3400 0.3200 0.3300 7,922 -0.01(-2.94%)
Mar 26, 2024 0.3350 0.3500 0.3200 0.3400 187,833 +0.01(+1.49%)
Mar 25, 2024 0.2900 0.3400 0.2900 0.3350 379,973 +0.06(+21.82%)
Mar 22, 2024 0.2400 0.2750 0.2350 0.2750 88,156 +0.04(+17.02%)
Mar 21, 2024 0.2200 0.2350 0.2150 0.2350 19,166 +0.01(+6.82%)
Mar 20, 2024 0.2200 0.2200 0.2200 0.2200 41,120 +0.01(+2.33%)
Mar 19, 2024 0.2150 0.2150 0.2150 0.2150 5,756 +0.00(+0.00%)
Mar 18, 2024 0.2200 0.2200 0.2150 0.2150 67,430 +0.00(+0.00%)
Mar 15, 2024 0.2200 0.2200 0.2150 0.2150 27,926 -0.01(-2.27%)
Mar 14, 2024 0.2050 0.2200 0.2050 0.2200 16,345 +0.01(+4.76%)
Mar 13, 2024 0.2200 0.2200 0.1900 0.2100 85,000 -0.01(-4.55%)
Mar 12, 2024 0.2100 0.2200 0.2050 0.2200 98,000 +0.02(+7.32%)
Mar 11, 2024 0.2050 0.2200 0.2050 0.2050 111,290 +0.01(+7.89%)
Mar 08, 2024 0.1850 0.1950 0.1850 0.1900 7,080 -0.01(-2.56%)
Mar 07, 2024 0.1850 0.1950 0.1850 0.1950 5,000 +0.01(+2.63%)
Mar 06, 2024 0.1850 0.1900 0.1850 0.1900 2,210 +0.00(+0.00%)
Mar 05, 2024 0.1900 0.1900 0.1700 0.1900 110,729 -0.01(-2.56%)
Mar 04, 2024 0.2000 0.2050 0.1900 0.1950 70,535 -0.01(-2.50%)
Mar 01, 2024 0.2000 0.2050 0.2000 0.2000 19,537 +0.00(+0.00%)
Feb 29, 2024 0.2000 0.2000 0.2000 0.2000 8,334 +0.01(+5.26%)
Feb 28, 2024 0.1900 0.1950 0.1900 0.1900 19,102 -0.01(-2.56%)
Feb 27, 2024 0.2000 0.2000 0.1900 0.1950 32,052 +0.00(+0.00%)
Feb 26, 2024 0.1950 0.1950 0.1950 0.1950 3,666 +0.01(+2.63%)
Feb 23, 2024 0.1900 0.1900 0.1900 0.1900 7,325 -0.01(-2.56%)
Feb 22, 2024 0.1900 0.1950 0.1900 0.1950 15,000 +0.01(+2.63%)
Feb 21, 2024 0.2000 0.2000 0.1900 0.1900 9,000 -0.01(-5.00%)
Feb 20, 2024 0.2100 0.2150 0.2000 0.2000 48,036 -0.00(-2.44%)
Feb 16, 2024 0.2050 0 +0.00(+2.50%)
Feb 15, 2024 0.2200 0.2200 0.1950 0.2000 116,100 -0.02(-9.09%)
Feb 14, 2024 0.2400 0.2450 0.2150 0.2200 66,730 -0.01(-6.38%)
Feb 13, 2024 0.2050 0.2400 0.2050 0.2350 93,821 +0.03(+14.63%)
Feb 12, 2024 0.2000 0.2050 0.2000 0.2050 4,870 +0.00(+0.00%)
Feb 09, 2024 0.2150 0.2150 0.2050 0.2050 15,330 +0.00(+0.00%)
Feb 08, 2024 0.1900 0.2050 0.1900 0.2050 13,500 +0.02(+10.81%)
Feb 07, 2024 0.1850 0.1850 0.1850 0.1850 7,301 +0.00(+0.00%)
Feb 06, 2024 0.1850 0.1900 0.1850 0.1850 60,725 +0.00(+0.00%)
Feb 05, 2024 0.1850 0.1900 0.1850 0.1850 9,050 +0.00(+0.00%)
Feb 02, 2024 0.1850 0.1850 0.1850 0.1850 2,743 +0.00(+0.00%)
Feb 01, 2024 0.1900 0.1900 0.1850 0.1850 7,486 -0.01(-2.63%)
Jan 31, 2024 0.1900 0.1900 0.1850 0.1900 14,500 -0.01(-2.56%)
Jan 30, 2024 0.1950 0.1950 0.1950 0.1950 7,920 +0.01(+2.63%)
Jan 29, 2024 0.1950 0.1950 0.1900 0.1900 28,130 -0.01(-2.56%)
Jan 26, 2024 0.1850 0.2000 0.1850 0.1950 17,000 +0.02(+8.33%)
Jan 25, 2024 0.1850 0.1850 0.1800 0.1800 13,500 +0.00(+0.00%)
Jan 24, 2024 0.1800 0.1800 0.1800 0.1800 10,823 +0.00(+0.00%)
Jan 23, 2024 0.1850 0.1850 0.1800 0.1800 5,779 -0.01(-2.70%)
Jan 22, 2024 0.1800 0.1850 0.1800 0.1850 11,060 +0.00(+0.00%)
Jan 19, 2024 0.1800 0.1850 0.1800 0.1850 76,100 -0.01(-2.63%)
Jan 18, 2024 0.1950 0.1950 0.1900 0.1900 2,929 -0.01(-5.00%)
Jan 17, 2024 0.1900 0.2000 0.1850 0.2000 7,309 +0.01(+5.26%)
Jan 16, 2024 0.2000 0.2000 0.1900 0.1900 17,500 -0.01(-5.00%)
Jan 15, 2024 0.2000 0.2000 0.2000 0.2000 17,010 -0.00(-2.44%)
Jan 12, 2024 0.2100 0.2100 0.2000 0.2050 29,543 +0.00(+0.00%)
Jan 11, 2024 0.2100 0.2100 0.2000 0.2050 7,609 -0.01(-2.38%)
Jan 10, 2024 0.2300 0.2300 0.2100 0.2100 87,350 -0.02(-8.70%)
Jan 09, 2024 0.2300 0.2300 0.2150 0.2300 28,500 +0.00(+0.00%)
Jan 08, 2024 0.2450 0.2450 0.2300 0.2300 42,381 -0.00(-2.13%)
Jan 05, 2024 0.2300 0.2400 0.2200 0.2350 35,620 +0.00(+2.17%)
Jan 04, 2024 0.2200 0.2400 0.2150 0.2300 83,919 +0.01(+2.22%)
Jan 03, 2024 0.2150 0.2250 0.2150 0.2250 14,443 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.