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 (%)
Jul 29, 2022 0.6600 0.6900 0.6357 0.6900 56,050 +0.04(+6.83%)
Jul 28, 2022 0.5743 0.6800 0.5743 0.6459 88,624 +0.06(+9.47%)
Jul 27, 2022 0.7404 0.7404 0.5900 0.5900 112,237 -0.13(-18.06%)
Jul 26, 2022 0.6980 0.7500 0.6700 0.7200 147,548 +0.06(+8.29%)
Jul 25, 2022 0.5700 0.6800 0.5678 0.6649 191,030 +0.11(+20.91%)
Jul 22, 2022 0.5449 0.5499 0.5000 0.5499 93,981 +0.04(+7.07%)
Jul 21, 2022 0.4719 0.5428 0.4700 0.5136 99,140 +0.06(+12.02%)
Jul 20, 2022 0.4381 0.4594 0.4381 0.4585 24,672 +0.03(+6.98%)
Jul 19, 2022 0.4100 0.4435 0.4100 0.4286 10,990 +0.03(+7.23%)
Jul 18, 2022 0.4007 0.4203 0.3924 0.3997 19,521 +0.03(+6.81%)
Jul 15, 2022 0.4035 0.4067 0.3742 0.3742 6,713 -0.04(-8.73%)
Jul 14, 2022 0.4200 0.4200 0.4000 0.4100 3,261 -0.01(-1.89%)
Jul 13, 2022 0.4000 0.4182 0.4000 0.4179 28,635 +0.01(+1.90%)
Jul 12, 2022 0.4050 0.4707 0.3892 0.4101 77,022 -0.01(-2.80%)
Jul 11, 2022 0.4500 0.4500 0.4118 0.4219 24,947 -0.03(-6.24%)
Jul 08, 2022 0.4648 0.4649 0.4456 0.4500 38,382 -0.01(-1.10%)
Jul 07, 2022 0.4501 0.4648 0.4282 0.4550 42,734 +0.02(+3.41%)
Jul 06, 2022 0.4149 0.4498 0.4057 0.4400 37,749 +0.04(+9.40%)
Jul 05, 2022 0.4141 0.4200 0.3823 0.4022 21,002 +0.01(+1.98%)
Jul 01, 2022 0.3945 0.3945 0.3870 0.3944 8,511 -0.00(-0.10%)
Jun 30, 2022 0.3617 0.3950 0.3617 0.3948 68,773 +0.02(+5.56%)
Jun 29, 2022 0.4360 0.4360 0.3500 0.3740 126,351 -0.06(-14.79%)
Jun 28, 2022 0.4150 0.4390 0.3930 0.4389 50,631 +0.03(+6.48%)
Jun 27, 2022 0.4379 0.4379 0.4122 0.4122 91,598 -0.01(-2.37%)
Jun 24, 2022 0.4329 0.4351 0.3901 0.4222 118,289 -0.01(-2.65%)
Jun 23, 2022 0.4816 0.4816 0.4150 0.4337 64,302 -0.03(-5.72%)
Jun 22, 2022 0.4889 0.4889 0.4457 0.4600 42,710 +0.00(+0.00%)
Jun 21, 2022 0.4932 0.5128 0.4600 0.4600 56,899 -0.01(-2.09%)
Jun 17, 2022 0.4396 0.4698 0.4396 0.4698 21,354 +0.05(+11.86%)
Jun 16, 2022 0.4110 0.4499 0.4102 0.4200 49,138 -0.02(-4.11%)
Jun 15, 2022 0.5000 0.5399 0.3779 0.4380 140,278 -0.05(-10.72%)
Jun 14, 2022 0.5300 0.5300 0.4906 0.4906 47,346 -0.05(-8.67%)
Jun 13, 2022 0.5500 0.5619 0.5163 0.5372 67,573 -0.03(-4.50%)
Jun 10, 2022 0.5900 0.5900 0.5625 0.5625 21,768 -0.02(-3.02%)
Jun 09, 2022 0.6400 0.6400 0.5701 0.5800 47,953 -0.02(-3.88%)
Jun 08, 2022 0.6000 0.6300 0.6000 0.6034 41,802 -0.03(-4.22%)
Jun 07, 2022 0.6700 0.6700 0.6002 0.6300 12,299 +0.01(+1.61%)
Jun 06, 2022 0.6400 0.6401 0.6020 0.6200 86,996 -0.02(-3.74%)
Jun 03, 2022 0.7099 0.7099 0.6400 0.6441 12,630 +0.00(+0.30%)
Jun 02, 2022 0.6400 0.6737 0.6400 0.6422 17,365 +0.00(+0.34%)
Jun 01, 2022 0.6334 0.6562 0.6327 0.6400 8,799 -0.01(-1.61%)
May 31, 2022 0.7101 0.7101 0.6434 0.6505 41,656 -0.04(-5.67%)
May 27, 2022 0.6593 0.6898 0.6572 0.6896 24,147 +0.04(+5.51%)
May 26, 2022 0.6101 0.6598 0.6074 0.6536 64,985 +0.05(+8.77%)
May 25, 2022 0.6504 0.6504 0.5900 0.6009 46,946 -0.01(-2.29%)
May 24, 2022 0.6743 0.6743 0.5800 0.6150 78,999 -0.03(-4.24%)
May 23, 2022 0.6300 0.6667 0.6300 0.6422 5,032 -0.00(-0.08%)
May 20, 2022 0.6500 0.6500 0.6079 0.6427 30,134 -0.00(-0.46%)
May 19, 2022 0.6726 0.6731 0.6303 0.6457 61,687 -0.06(-8.73%)
May 18, 2022 0.7275 0.7275 0.6574 0.7075 34,806 +0.01(+1.38%)
May 17, 2022 0.7300 0.7300 0.6827 0.6979 59,326 -0.02(-2.38%)
May 16, 2022 0.7004 0.7200 0.6813 0.7149 44,582 +0.03(+3.73%)
May 13, 2022 0.6560 0.6899 0.6300 0.6892 60,777 +0.06(+10.27%)
May 12, 2022 0.6280 0.6301 0.5822 0.6250 134,979 +0.02(+2.81%)
May 11, 2022 0.6679 0.6679 0.6058 0.6079 37,941 -0.05(-7.11%)
May 10, 2022 0.7099 0.7099 0.6203 0.6544 59,582 +0.00(+0.68%)
May 09, 2022 0.7200 0.7200 0.6500 0.6500 19,189 -0.04(-6.02%)
May 06, 2022 0.7001 0.7169 0.6700 0.6916 43,069 -0.01(-1.36%)
May 05, 2022 0.6850 0.7330 0.6850 0.7011 20,325 +0.00(+0.16%)
May 04, 2022 0.7176 0.7204 0.6838 0.7000 30,813 -0.03(-4.41%)
May 03, 2022 0.7439 0.7439 0.6715 0.7323 88,948 +0.02(+3.23%)
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.