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 )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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, 2023 0.2200 0.2300 0.2000 0.2100 84,083 -0.01(-4.55%)
May 30, 2023 0.2300 0.2400 0.2050 0.2200 71,033 -0.01(-6.38%)
May 29, 2023 0.2450 0.2450 0.2350 0.2350 39,014 +0.00(+0.00%)
May 26, 2023 0.2500 0.2550 0.2350 0.2350 22,819 -0.02(-6.00%)
May 25, 2023 0.2450 0.2600 0.2350 0.2500 202,850 +0.01(+2.04%)
May 24, 2023 0.2500 0.2500 0.2350 0.2450 29,454 -0.01(-2.00%)
May 23, 2023 0.2550 0.2600 0.2450 0.2500 40,665 -0.01(-1.96%)
May 19, 2023 0.2550 0 +0.00(+0.00%)
May 18, 2023 0.2450 0.2600 0.2450 0.2550 20,850 -0.01(-1.92%)
May 17, 2023 0.2500 0.2600 0.2500 0.2600 38,042 +0.01(+1.96%)
May 16, 2023 0.2550 0.2550 0.2450 0.2550 13,200 +0.01(+4.08%)
May 15, 2023 0.2450 0.2550 0.2450 0.2450 65,620 +0.01(+2.08%)
May 12, 2023 0.2450 0.2450 0.2400 0.2400 9,501 -0.01(-2.04%)
May 11, 2023 0.2400 0.2500 0.2400 0.2450 33,808 +0.01(+4.26%)
May 10, 2023 0.2350 0.2400 0.2300 0.2350 24,398 -0.01(-2.08%)
May 09, 2023 0.2500 0.2500 0.2300 0.2400 62,503 -0.01(-4.00%)
May 08, 2023 0.2500 0.2550 0.2400 0.2500 160,910 -0.02(-7.41%)
May 05, 2023 0.2650 0.2750 0.2500 0.2700 84,539 +0.02(+8.00%)
May 04, 2023 0.2500 0.2600 0.2450 0.2500 597,580 +0.01(+4.17%)
May 03, 2023 0.2300 0.2400 0.2250 0.2400 41,000 +0.00(+0.00%)
May 02, 2023 0.2400 0.2500 0.2350 0.2400 52,026 -0.01(-4.00%)
May 01, 2023 0.2400 0.2500 0.2350 0.2500 44,263 +0.01(+4.17%)
Apr 28, 2023 0.2400 0.2400 0.2300 0.2400 159,900 -0.01(-4.00%)
Apr 27, 2023 0.2450 0.2500 0.2450 0.2500 22,405 +0.02(+6.38%)
Apr 26, 2023 0.2500 0.2500 0.2300 0.2350 80,614 -0.01(-4.08%)
Apr 25, 2023 0.2500 0.2600 0.2300 0.2450 238,910 -0.01(-2.00%)
Apr 24, 2023 0.2650 0.2750 0.2450 0.2500 133,979 -0.01(-1.96%)
Apr 21, 2023 0.2650 0.2650 0.2550 0.2550 23,003 -0.01(-1.92%)
Apr 20, 2023 0.2600 0.2650 0.2600 0.2600 36,723 -0.01(-1.89%)
Apr 19, 2023 0.2600 0.2650 0.2500 0.2650 9,213 +0.01(+1.92%)
Apr 18, 2023 0.2550 0.2700 0.2500 0.2600 29,348 -0.01(-1.89%)
Apr 17, 2023 0.2650 0.2650 0.2500 0.2650 141,560 +0.01(+1.92%)
Apr 14, 2023 0.2500 0.2600 0.2450 0.2600 9,973 +0.01(+1.96%)
Apr 13, 2023 0.2600 0.2600 0.2450 0.2550 14,372 +0.01(+2.00%)
Apr 12, 2023 0.2600 0.2600 0.2500 0.2500 11,200 -0.01(-1.96%)
Apr 11, 2023 0.2350 0.2550 0.2150 0.2550 79,097 +0.04(+18.60%)
Apr 10, 2023 0.2500 0.2500 0.2150 0.2150 93,001 -0.02(-8.51%)
Apr 06, 2023 0.2350 0 -0.01(-4.08%)
Apr 05, 2023 0.2500 0.2500 0.2250 0.2450 44,448 -0.01(-2.00%)
Apr 04, 2023 0.2650 0.2650 0.2500 0.2500 30,111 -0.01(-1.96%)
Apr 03, 2023 0.2700 0.2750 0.2550 0.2550 250,139 -0.02(-5.56%)
Mar 31, 2023 0.2750 0.2800 0.2700 0.2700 25,056 -0.01(-1.82%)
Mar 30, 2023 0.2700 0.2800 0.2650 0.2750 18,586 +0.01(+1.85%)
Mar 29, 2023 0.2750 0.2750 0.2700 0.2700 10,514 +0.00(+0.00%)
Mar 28, 2023 0.2900 0.2900 0.2700 0.2700 35,470 -0.02(-6.90%)
Mar 27, 2023 0.3000 0.3000 0.2850 0.2900 86,751 -0.03(-7.94%)
Mar 24, 2023 0.3150 0.3150 0.3000 0.3150 6,006 +0.01(+1.61%)
Mar 23, 2023 0.3150 0.3200 0.3100 0.3100 10,106 -0.01(-1.59%)
Mar 22, 2023 0.3050 0.3150 0.2900 0.3150 11,575 +0.01(+3.28%)
Mar 21, 2023 0.3200 0.3200 0.3000 0.3050 16,149 -0.02(-4.69%)
Mar 20, 2023 0.3250 0.3250 0.3100 0.3200 13,654 -0.01(-3.03%)
Mar 17, 2023 0.3350 0.3350 0.3000 0.3300 38,552 +0.02(+4.76%)
Mar 16, 2023 0.3200 0.3300 0.2950 0.3150 50,583 +0.00(+0.00%)
Mar 15, 2023 0.2800 0.3150 0.2800 0.3150 23,549 +0.02(+6.78%)
Mar 14, 2023 0.3100 0.3100 0.2900 0.2950 42,130 +0.01(+3.51%)
Mar 13, 2023 0.2850 0.3000 0.2800 0.2850 64,416 -0.01(-1.72%)
Mar 10, 2023 0.3150 0.3150 0.2800 0.2900 89,172 -0.01(-3.33%)
Mar 09, 2023 0.3350 0.3400 0.3000 0.3000 34,843 -0.04(-10.45%)
Mar 08, 2023 0.3700 0.3700 0.3250 0.3350 48,425 -0.03(-8.22%)
Mar 07, 2023 0.3750 0.3750 0.3600 0.3650 153,524 -0.01(-2.67%)
Mar 06, 2023 0.3700 0.4400 0.3700 0.3750 222,589 +0.02(+5.63%)
Mar 03, 2023 0.2700 0.3600 0.2650 0.3550 262,849 +0.09(+36.54%)
Mar 02, 2023 0.2800 0.2800 0.2500 0.2600 162,377 -0.02(-7.14%)
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.