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 (%)
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%)
Feb 01, 2022 1.030 1.030 0.9530 1.010 19,346 -0.02(-1.94%)
Jan 31, 2022 0.9883 1.030 1.030 63,951 +0.12(+13.17%)
Jan 28, 2022 0.9600 0.9600 0.9100 0.9101 165,064 -0.06(-5.89%)
Jan 27, 2022 1.030 1.040 0.9671 0.9671 46,205 -0.04(-4.25%)
Jan 26, 2022 1.100 1.100 0.9791 1.010 67,414 +0.01(+1.05%)
Jan 25, 2022 1.030 1.040 0.9300 0.9995 110,155 -0.05(-4.81%)
Jan 24, 2022 1.030 1.110 1.030 1.050 46,908 -0.02(-1.87%)
Jan 21, 2022 1.090 1.120 1.060 1.070 49,249 -0.05(-4.46%)
Jan 20, 2022 1.110 1.198 1.090 1.120 54,791 +0.05(+4.35%)
Jan 19, 2022 1.134 1.140 1.070 1.073 38,723 -0.05(-4.15%)
Jan 18, 2022 1.140 1.140 1.083 1.120 44,011 -0.03(-2.63%)
Jan 14, 2022 1.150 0 +0.01(+0.88%)
Jan 13, 2022 1.210 1.210 1.140 1.140 68,669 -0.10(-8.06%)
Jan 12, 2022 1.300 1.300 1.180 1.240 17,802 -0.04(-3.13%)
Jan 11, 2022 1.140 1.280 1.130 1.280 64,249 +0.14(+12.28%)
Jan 10, 2022 1.270 1.270 1.110 1.140 61,653 -0.06(-5.00%)
Jan 07, 2022 1.130 1.200 1.130 1.200 81,847 +0.05(+4.35%)
Jan 06, 2022 1.188 1.190 1.109 1.150 85,768 -0.02(-1.71%)
Jan 05, 2022 1.250 1.280 1.160 1.170 203,408 +0.02(+1.74%)
Jan 04, 2022 1.200 1.210 1.136 1.150 43,160 -0.03(-2.54%)
Jan 03, 2022 1.220 1.250 1.158 1.180 16,630 -0.02(-1.67%)
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%)
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.