Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (NQ: BRCN )

N/A 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 (%)
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.