Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (TSX: BU )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 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 (%)
Jul 16, 2024 0.2150 0.2150 0.1900 0.2000 146,830 -0.00(-2.44%)
Jul 15, 2024 0.2200 0.2200 0.2050 0.2050 60,001 -0.03(-10.87%)
Jul 12, 2024 0.2300 0.2300 0.2200 0.2300 21,000 +0.01(+2.22%)
Jul 11, 2024 0.2150 0.2250 0.2150 0.2250 32,000 +0.00(+0.00%)
Jul 10, 2024 0.2250 0.2250 0.2250 0.2250 4,995 +0.00(+0.00%)
Jul 09, 2024 0.2300 0.2300 0.2250 0.2250 8,023 -0.01(-6.25%)
Jul 08, 2024 0.2300 0.2900 0.2300 0.2400 88,700 +0.01(+6.67%)
Jul 05, 2024 0.2300 0.2300 0.2250 0.2250 2,054 -0.01(-2.17%)
Jul 04, 2024 0.2300 0.2300 0.2300 0.2300 1,701 -0.00(-2.13%)
Jul 03, 2024 0.2450 0.2450 0.2150 0.2350 41,772 -0.01(-2.08%)
Jul 02, 2024 0.2250 0.2500 0.2250 0.2400 61,374 +0.02(+11.63%)
Jun 28, 2024 0.2150 0 -0.01(-2.27%)
Jun 27, 2024 0.2250 0.2300 0.2200 0.2200 2,000 -0.01(-4.35%)
Jun 26, 2024 0.2350 0.2400 0.2250 0.2300 21,017 +0.00(+0.00%)
Jun 25, 2024 0.2200 0.2350 0.2200 0.2300 22,100 +0.01(+4.55%)
Jun 24, 2024 0.2200 0.2200 0.2050 0.2200 58,619 +0.01(+4.76%)
Jun 21, 2024 0.2200 0.2200 0.2100 0.2100 46,255 -0.02(-10.64%)
Jun 20, 2024 0.2300 0.2350 0.2200 0.2350 35,523 +0.00(+0.00%)
Jun 19, 2024 0.2300 0.2350 0.2300 0.2350 3,600 +0.00(+2.17%)
Jun 18, 2024 0.2350 0.2350 0.2300 0.2300 6,775 -0.00(-2.13%)
Jun 17, 2024 0.2300 0.2350 0.2300 0.2350 11,966 +0.00(+0.00%)
Jun 14, 2024 0.2350 0.2350 0.2350 0.2350 2,430 -0.01(-2.08%)
Jun 13, 2024 0.2450 0.2500 0.2350 0.2400 9,005 -0.01(-2.04%)
Jun 12, 2024 0.2500 0.2500 0.2400 0.2450 87,278 -0.01(-3.92%)
Jun 11, 2024 0.2500 0.2550 0.2500 0.2550 6,520 +0.00(+0.00%)
Jun 10, 2024 0.2600 0.2600 0.2500 0.2550 23,213 +0.00(+0.00%)
Jun 07, 2024 0.2450 0.2600 0.2450 0.2550 30,058 +0.01(+2.00%)
Jun 06, 2024 0.2550 0.2550 0.2500 0.2500 3,655 +0.00(+0.00%)
Jun 05, 2024 0.2600 0.2600 0.2500 0.2500 63,704 -0.02(-7.41%)
Jun 03, 2024 0.2700 200 +0.01(+1.89%)
May 31, 2024 0.2600 0.2650 0.2500 0.2650 23,377 -0.01(-1.85%)
May 30, 2024 0.2800 0.2800 0.2700 0.2700 13,690 +0.01(+1.89%)
May 29, 2024 0.2750 0.2850 0.2650 0.2650 40,951 +0.01(+1.92%)
May 28, 2024 0.2650 0.2650 0.2600 0.2600 2,345 -0.01(-3.70%)
May 27, 2024 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
May 24, 2024 0.2850 0.2850 0.2700 0.2750 34,000 +0.01(+1.85%)
May 23, 2024 0.2800 0.2850 0.2700 0.2700 26,000 -0.01(-1.82%)
May 22, 2024 0.2800 0.2800 0.2600 0.2750 20,651 -0.01(-1.79%)
May 21, 2024 0.2650 0.3150 0.2650 0.2800 108,440 +0.02(+7.69%)
May 17, 2024 0.2600 0 -0.01(-1.89%)
May 16, 2024 0.2400 0.2650 0.2400 0.2650 21,008 +0.02(+8.16%)
May 15, 2024 0.2550 0.2550 0.2450 0.2450 15,534 -0.01(-2.00%)
May 14, 2024 0.2450 0.2600 0.2300 0.2500 21,600 -0.01(-1.96%)
May 13, 2024 0.2500 0.2600 0.2400 0.2550 55,104 +0.00(+0.00%)
May 10, 2024 0.2550 0.2550 0.2500 0.2550 11,600 +0.00(+0.00%)
May 09, 2024 0.2800 0.2800 0.2550 0.2550 51,071 -0.03(-8.93%)
May 08, 2024 0.2800 0.2800 0.2750 0.2800 2,008 +0.01(+1.82%)
May 07, 2024 0.2800 0.2800 0.2750 0.2750 10,901 -0.01(-3.51%)
May 06, 2024 0.3100 0.3100 0.2850 0.2850 41,166 -0.02(-5.00%)
May 03, 2024 0.3300 0.3300 0.3000 0.3000 88,617 -0.03(-9.09%)
May 02, 2024 0.2900 0.3400 0.2900 0.3300 198,208 +0.04(+13.79%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.