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 (%)
Dec 31, 2021 1.180 1.230 1.160 1.200 80,038 -0.02(-1.64%)
Dec 30, 2021 1.300 1.330 1.190 1.220 57,495 -0.06(-4.69%)
Dec 29, 2021 1.390 1.390 1.279 1.280 87,313 -0.08(-5.88%)
Dec 28, 2021 1.780 1.780 1.280 1.360 99,328 +0.03(+2.26%)
Dec 27, 2021 1.380 1.380 1.202 1.330 63,781 +0.05(+3.91%)
Dec 23, 2021 1.180 1.280 1.100 1.280 140,094 +0.10(+8.47%)
Dec 22, 2021 1.070 1.200 1.070 1.180 86,331 +0.07(+6.31%)
Dec 21, 2021 1.140 1.150 1.087 1.110 34,246 -0.03(-2.63%)
Dec 20, 2021 1.090 1.140 1.069 1.140 12,635 -0.01(-0.87%)
Dec 17, 2021 1.130 1.180 1.100 1.150 28,089 +0.02(+1.77%)
Dec 16, 2021 1.160 1.230 1.130 1.130 21,663 -0.06(-5.04%)
Dec 15, 2021 1.090 1.190 1.070 1.190 55,656 +0.05(+4.39%)
Dec 14, 2021 1.150 1.160 1.090 1.140 44,068 -0.01(-0.87%)
Dec 13, 2021 1.310 1.310 1.070 1.150 149,076 +0.00(+0.00%)
Dec 10, 2021 1.230 1.260 1.150 1.150 23,001 -0.12(-9.45%)
Dec 09, 2021 1.330 1.330 1.220 1.270 19,085 -0.04(-3.05%)
Dec 08, 2021 1.130 1.310 1.130 1.310 20,177 +0.14(+11.49%)
Dec 07, 2021 1.190 1.190 1.100 1.175 53,409 +0.10(+9.80%)
Dec 06, 2021 0.9800 1.099 0.9800 1.070 56,465 +0.06(+5.95%)
Dec 03, 2021 1.070 1.100 1.000 1.010 74,518 -0.08(-7.34%)
Dec 02, 2021 1.130 1.130 1.060 1.090 45,983 -0.02(-1.80%)
Dec 01, 2021 1.160 1.160 1.090 1.110 38,658 -0.01(-0.89%)
Nov 30, 2021 1.190 1.200 1.090 1.120 69,723 -0.07(-5.88%)
Nov 29, 2021 1.210 1.210 1.150 1.190 36,159 -0.02(-1.65%)
Nov 26, 2021 1.210 1.250 1.200 1.210 18,007 -0.08(-6.20%)
Nov 24, 2021 1.270 1.290 1.210 1.290 17,050 +0.04(+3.20%)
Nov 23, 2021 1.280 1.320 1.220 1.250 30,230 -0.03(-2.34%)
Nov 22, 2021 1.380 1.380 1.210 1.280 80,467 -0.05(-3.76%)
Nov 19, 2021 1.400 1.420 1.320 1.330 51,055 -0.05(-3.62%)
Nov 18, 2021 1.410 1.410 1.350 1.380 85,711 -0.02(-1.43%)
Nov 17, 2021 1.300 1.410 1.300 1.400 119,460 +0.10(+7.69%)
Nov 16, 2021 1.320 1.336 1.300 1.300 40,489 -0.02(-1.52%)
Nov 15, 2021 1.370 1.380 1.295 1.320 91,078 -0.06(-4.35%)
Nov 12, 2021 1.380 1.430 1.380 1.380 108,493 -0.07(-4.83%)
Nov 11, 2021 1.520 1.520 1.410 1.450 60,758 -0.01(-0.68%)
Nov 10, 2021 1.530 1.460 83,070 -0.07(-4.58%)
Nov 09, 2021 1.520 1.540 1.470 1.530 56,200 +0.01(+0.66%)
Nov 08, 2021 1.520 1.570 1.515 1.520 51,001 +0.00(+0.13%)
Nov 05, 2021 1.590 1.590 1.490 1.518 13,338 -0.04(-2.69%)
Nov 04, 2021 1.530 1.570 1.500 1.560 75,473 +0.08(+5.41%)
Nov 03, 2021 1.390 1.499 1.380 1.480 55,854 +0.08(+6.09%)
Nov 02, 2021 1.470 1.470 1.350 1.395 47,696 -0.03(-2.45%)
Nov 01, 2021 1.360 1.460 1.350 1.430 52,095 +0.08(+5.93%)
Oct 29, 2021 1.400 1.435 1.350 1.350 74,336 -0.07(-4.93%)
Oct 28, 2021 1.330 1.430 1.300 1.420 67,637 +0.09(+6.77%)
Oct 27, 2021 1.350 1.330 1.280 1.330 40,293 +0.00(+0.00%)
Oct 26, 2021 1.380 1.330 104,016 -0.04(-2.92%)
Oct 25, 2021 1.350 1.380 1.346 1.370 23,022 +0.02(+1.48%)
Oct 22, 2021 1.440 1.449 1.330 1.350 48,347 -0.10(-6.90%)
Oct 21, 2021 1.480 1.490 1.420 1.450 52,917 -0.04(-2.68%)
Oct 20, 2021 1.500 1.530 1.460 1.490 48,705 +0.00(+0.00%)
Oct 19, 2021 1.460 1.570 1.460 1.490 38,793 +0.03(+2.05%)
Oct 18, 2021 1.510 1.540 1.460 1.460 48,568 -0.08(-5.19%)
Oct 15, 2021 1.550 1.550 1.480 1.540 69,258 -0.02(-1.28%)
Oct 14, 2021 1.640 1.640 1.540 1.560 19,614 -0.03(-1.89%)
Oct 13, 2021 1.490 1.600 1.480 1.590 37,636 +0.10(+6.71%)
Oct 12, 2021 1.570 1.570 1.490 1.490 63,774 -0.08(-5.10%)
Oct 11, 2021 1.550 1.594 1.540 1.570 58,328 +0.00(+0.00%)
Oct 08, 2021 1.690 1.730 1.541 1.570 84,347 -0.08(-4.85%)
Oct 07, 2021 1.420 1.680 1.380 1.650 294,436 +0.28(+20.44%)
Oct 06, 2021 1.300 1.420 1.250 1.370 74,974 +0.08(+6.20%)
Oct 05, 2021 1.470 1.470 1.270 1.290 165,620 -0.16(-11.03%)
Oct 04, 2021 1.530 1.530 1.430 1.450 69,487 -0.10(-6.45%)
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.