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 (%)
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%)
Oct 01, 2021 1.660 1.660 1.530 1.550 25,444 -0.01(-0.64%)
Sep 30, 2021 1.650 1.650 1.560 1.560 29,168 -0.03(-1.89%)
Sep 29, 2021 1.590 1.610 1.550 1.590 52,140 +0.04(+2.58%)
Sep 28, 2021 1.580 1.610 1.544 1.550 50,459 -0.06(-3.73%)
Sep 27, 2021 1.590 1.677 1.590 1.610 61,285 +0.03(+1.90%)
Sep 24, 2021 1.590 1.670 1.580 1.580 129,812 +0.00(+0.00%)
Sep 23, 2021 1.690 1.730 1.550 1.580 171,191 -0.12(-7.06%)
Sep 22, 2021 1.780 1.800 1.700 1.700 73,665 -0.04(-2.30%)
Sep 21, 2021 1.750 1.790 1.710 1.740 91,455 -0.01(-0.57%)
Sep 20, 2021 1.990 1.990 1.650 1.750 81,081 -0.07(-3.85%)
Sep 17, 2021 1.890 1.930 1.690 1.820 183,550 -0.05(-2.67%)
Sep 16, 2021 2.070 2.080 1.860 1.870 135,090 -0.21(-10.10%)
Sep 15, 2021 2.360 2.360 1.930 2.080 214,178 -0.27(-11.49%)
Sep 14, 2021 2.250 2.350 2.180 2.350 33,560 +0.13(+5.86%)
Sep 13, 2021 2.270 2.330 2.220 2.220 64,853 -0.08(-3.48%)
Sep 10, 2021 2.324 2.343 2.290 2.300 33,778 +0.00(+0.00%)
Sep 09, 2021 2.340 2.360 2.270 2.300 16,816 -0.06(-2.54%)
Sep 08, 2021 2.400 2.400 2.290 2.360 46,114 -0.04(-1.67%)
Sep 07, 2021 2.430 2.450 2.380 2.400 14,291 -0.03(-1.23%)
Sep 03, 2021 2.370 2.430 2.300 2.430 27,477 +0.08(+3.40%)
Sep 02, 2021 2.380 2.448 2.330 2.350 41,412 -0.03(-1.26%)
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.