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 (%)
Apr 29, 2022 0.7042 0.7099 0.6841 0.6874 19,099 -0.04(-5.19%)
Apr 28, 2022 0.7199 0.7369 0.6600 0.7250 78,747 +0.04(+5.84%)
Apr 27, 2022 0.6900 0.7209 0.6731 0.6850 172,927 -0.01(-2.14%)
Apr 26, 2022 0.6803 0.7383 0.6701 0.7000 46,346 -0.01(-1.66%)
Apr 25, 2022 0.6713 0.7234 0.6713 0.7118 23,138 +0.01(+2.01%)
Apr 22, 2022 0.7200 0.7200 0.6900 0.6978 35,261 -0.03(-3.50%)
Apr 21, 2022 0.8100 0.8100 0.7100 0.7231 25,608 -0.01(-0.99%)
Apr 20, 2022 0.7799 0.7799 0.7300 0.7303 52,383 -0.03(-3.32%)
Apr 19, 2022 0.7500 0.7615 0.7425 0.7554 24,386 -0.01(-0.96%)
Apr 18, 2022 0.7503 0.7699 0.7402 0.7627 8,326 +0.01(+1.60%)
Apr 14, 2022 0.7617 0.7657 0.7507 0.7507 31,312 -0.02(-3.17%)
Apr 13, 2022 0.7646 0.7787 0.7400 0.7753 60,672 +0.01(+0.69%)
Apr 12, 2022 0.8049 0.8213 0.7700 0.7700 33,761 -0.04(-4.35%)
Apr 11, 2022 0.7963 0.8157 0.7890 0.8050 11,419 -0.01(-1.83%)
Apr 08, 2022 0.8123 0.8500 0.7950 0.8200 20,914 -0.00(-0.04%)
Apr 07, 2022 0.8500 0.8675 0.8203 0.8203 19,763 +0.00(+0.02%)
Apr 06, 2022 0.8522 0.8522 0.8200 0.8201 26,778 -0.05(-5.74%)
Apr 05, 2022 0.9000 0.9000 0.8700 0.8700 23,317 -0.05(-5.39%)
Apr 04, 2022 0.9800 0.9800 0.8901 0.9196 35,294 +0.00(+0.05%)
Apr 01, 2022 0.9800 0.9800 0.9142 0.9191 7,791 +0.01(+1.19%)
Mar 31, 2022 0.9870 0.9870 0.8952 0.9083 28,664 -0.03(-3.37%)
Mar 30, 2022 0.9630 1.020 0.9223 0.9400 38,455 +0.02(+1.87%)
Mar 29, 2022 0.9049 0.9271 0.8600 0.9227 25,631 -0.01(-0.60%)
Mar 28, 2022 1.000 1.000 0.8952 0.9283 85,302 -0.05(-5.28%)
Mar 25, 2022 0.8606 1.040 0.8520 0.9800 535,610 +0.12(+13.95%)
Mar 24, 2022 0.8278 0.8840 0.8201 0.8600 541,155 +0.03(+3.89%)
Mar 23, 2022 0.8902 0.8902 0.8003 0.8278 21,001 +0.01(+0.95%)
Mar 22, 2022 0.8599 0.8739 0.8142 0.8200 30,690 -0.04(-4.60%)
Mar 21, 2022 0.8439 0.9172 0.8439 0.8595 5,681 -0.01(-1.21%)
Mar 18, 2022 0.9200 0.9229 0.8700 0.8700 18,611 -0.01(-0.92%)
Mar 17, 2022 0.8100 0.8997 0.8099 0.8781 18,247 +0.08(+9.76%)
Mar 16, 2022 0.7702 0.8100 0.7702 0.8000 55,433 +0.03(+3.88%)
Mar 15, 2022 0.7500 0.7827 0.7500 0.7701 7,383 +0.01(+1.32%)
Mar 14, 2022 0.7800 0.7921 0.7428 0.7601 26,730 -0.01(-1.29%)
Mar 11, 2022 0.8418 0.8498 0.7700 0.7700 50,640 -0.06(-7.25%)
Mar 10, 2022 0.8899 0.8899 0.7774 0.8302 122,026 +0.01(+1.24%)
Mar 09, 2022 0.8228 0.8369 0.8077 0.8200 64,055 +0.03(+3.80%)
Mar 08, 2022 0.7700 0.8198 0.7000 0.7900 50,864 -0.03(-3.66%)
Mar 07, 2022 0.8900 0.8953 0.7700 0.8200 61,344 -0.07(-7.77%)
Mar 04, 2022 0.8600 0.9698 0.8502 0.8891 558,852 -0.00(-0.13%)
Mar 03, 2022 0.9100 0.9200 0.8722 0.8903 25,168 -0.02(-2.16%)
Mar 02, 2022 0.9015 0.9299 0.8905 0.9100 8,332 -0.01(-1.08%)
Mar 01, 2022 0.9300 0.9300 0.9100 0.9199 45,302 +0.01(+1.65%)
Feb 28, 2022 0.9411 0.9411 0.8961 0.9050 13,587 -0.03(-3.62%)
Feb 25, 2022 1.060 0.9390 0.8920 0.9390 11,919 +0.09(+11.12%)
Feb 24, 2022 0.8500 0.8799 0.8000 0.8450 102,305 -0.06(-7.12%)
Feb 23, 2022 0.9600 0.9600 0.8303 0.9098 70,508 -0.03(-3.21%)
Feb 22, 2022 0.9400 0.9449 0.9100 0.9400 39,070 -0.01(-1.05%)
Feb 18, 2022 0.9500 0 -0.03(-3.08%)
Feb 17, 2022 1.000 1.000 0.9700 0.9802 20,779 -0.04(-3.90%)
Feb 16, 2022 1.060 1.085 1.010 1.020 52,039 -0.05(-5.12%)
Feb 15, 2022 1.050 1.120 1.020 1.075 45,247 -0.01(-0.46%)
Feb 14, 2022 1.160 1.160 1.050 1.080 12,723 -0.02(-1.82%)
Feb 11, 2022 1.130 1.140 1.058 1.100 36,721 +0.03(+2.80%)
Feb 10, 2022 0.9930 1.100 0.9930 1.070 54,658 +0.05(+4.81%)
Feb 09, 2022 0.9900 1.021 0.9801 1.021 6,924 +0.05(+5.24%)
Feb 08, 2022 1.010 1.010 0.9700 0.9701 17,179 -0.01(-1.51%)
Feb 07, 2022 0.9400 0.9900 0.9400 0.9850 15,213 +0.02(+1.55%)
Feb 04, 2022 0.9800 0.9923 0.9400 0.9700 23,442 +0.01(+0.54%)
Feb 03, 2022 0.9578 0.9934 0.9500 0.9648 41,971 -0.02(-1.70%)
Feb 02, 2022 1.050 1.050 0.9815 0.9815 12,232 -0.03(-2.82%)
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.