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 (%)
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%)
Sep 01, 2021 2.460 2.460 2.310 2.380 13,968 -0.07(-2.86%)
Aug 31, 2021 2.320 2.450 2.272 2.450 27,997 +0.17(+7.22%)
Aug 30, 2021 2.410 2.410 2.285 2.285 17,048 -0.11(-4.79%)
Aug 27, 2021 2.170 2.400 2.170 2.400 11,791 +0.13(+5.96%)
Aug 26, 2021 2.360 2.360 2.260 2.265 91,042 -0.05(-2.37%)
Aug 25, 2021 2.370 2.370 2.230 2.320 31,519 +0.01(+0.43%)
Aug 24, 2021 2.390 2.390 2.280 2.310 27,771 -0.05(-2.12%)
Aug 23, 2021 2.390 2.390 2.260 2.360 38,065 +0.12(+5.36%)
Aug 20, 2021 2.350 2.350 2.150 2.240 40,616 -0.11(-4.68%)
Aug 19, 2021 2.220 2.353 2.170 2.350 74,737 +0.14(+6.33%)
Aug 18, 2021 2.350 2.420 2.150 2.210 66,803 +0.09(+4.25%)
Aug 17, 2021 2.270 2.286 1.930 2.120 239,605 -0.31(-12.76%)
Aug 16, 2021 2.470 2.470 2.360 2.430 30,186 -0.03(-1.10%)
Aug 13, 2021 2.430 2.460 2.400 2.457 74,891 -0.01(-0.53%)
Aug 12, 2021 2.740 2.740 2.450 2.470 27,538 -0.13(-5.00%)
Aug 11, 2021 2.480 2.615 2.480 2.600 22,168 +0.14(+5.69%)
Aug 10, 2021 2.450 2.484 2.440 2.460 7,401 +0.01(+0.44%)
Aug 09, 2021 2.520 2.525 2.420 2.449 43,378 -0.04(-1.63%)
Aug 06, 2021 2.410 2.500 2.410 2.490 19,041 +0.01(+0.40%)
Aug 05, 2021 2.520 2.600 2.480 2.480 28,812 -0.05(-1.98%)
Aug 04, 2021 2.540 2.605 2.490 2.530 68,405 -0.11(-4.17%)
Aug 03, 2021 2.740 2.740 2.613 2.640 19,431 -0.13(-4.69%)
Aug 02, 2021 2.720 2.774 2.709 2.770 12,990 +0.01(+0.36%)
Jul 30, 2021 2.690 2.820 2.680 2.760 48,954 +0.07(+2.60%)
Jul 29, 2021 2.660 2.730 2.630 2.690 33,390 +0.03(+1.13%)
Jul 28, 2021 2.610 2.720 2.600 2.660 20,668 +0.03(+1.14%)
Jul 27, 2021 2.670 2.740 2.570 2.630 111,848 -0.11(-4.01%)
Jul 26, 2021 2.540 2.750 2.540 2.740 51,890 +0.06(+2.24%)
Jul 23, 2021 3.000 3.010 2.650 2.680 157,462 +0.05(+1.90%)
Jul 22, 2021 2.680 2.810 2.610 2.630 60,942 -0.14(-5.05%)
Jul 21, 2021 2.470 2.770 2.440 2.770 101,394 +0.34(+13.99%)
Jul 20, 2021 2.310 2.430 2.310 2.430 13,661 +0.07(+2.97%)
Jul 19, 2021 2.270 2.360 2.260 2.360 34,709 -0.02(-0.84%)
Jul 16, 2021 2.420 2.503 2.370 2.380 44,274 -0.05(-2.06%)
Jul 15, 2021 2.740 2.740 2.400 2.430 40,991 -0.10(-3.95%)
Jul 14, 2021 2.580 2.600 2.518 2.530 24,435 +0.00(+0.00%)
Jul 13, 2021 2.510 2.600 2.480 2.530 72,615 +0.00(+0.00%)
Jul 12, 2021 2.680 2.680 2.490 2.530 93,551 -0.12(-4.53%)
Jul 09, 2021 2.420 2.680 2.420 2.650 93,498 +0.25(+10.42%)
Jul 08, 2021 2.520 2.530 2.360 2.400 91,990 -0.13(-5.14%)
Jul 07, 2021 2.510 2.620 2.500 2.530 70,747 +0.01(+0.40%)
Jul 06, 2021 2.650 2.690 2.520 2.520 198,071 -0.10(-3.82%)
Jul 02, 2021 2.900 2.900 2.490 2.620 379,680 -0.27(-9.34%)
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.