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 (%)
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%)
May 02, 2022 0.6951 0.7094 0.6806 0.7094 4,365 +0.02(+3.20%)
Apr 29, 2022 0.7042 0.7099 0.6841 0.6874 19,099 -0.04(-5.19%)
Apr 28, 2022 0.7199 0.7369 0.6600 0.7250 78,747 +0.04(+5.84%)
Apr 27, 2022 0.6900 0.7209 0.6731 0.6850 172,927 -0.01(-2.14%)
Apr 26, 2022 0.6803 0.7383 0.6701 0.7000 46,346 -0.01(-1.66%)
Apr 25, 2022 0.6713 0.7234 0.6713 0.7118 23,138 +0.01(+2.01%)
Apr 22, 2022 0.7200 0.7200 0.6900 0.6978 35,261 -0.03(-3.50%)
Apr 21, 2022 0.8100 0.8100 0.7100 0.7231 25,608 -0.01(-0.99%)
Apr 20, 2022 0.7799 0.7799 0.7300 0.7303 52,383 -0.03(-3.32%)
Apr 19, 2022 0.7500 0.7615 0.7425 0.7554 24,386 -0.01(-0.96%)
Apr 18, 2022 0.7503 0.7699 0.7402 0.7627 8,326 +0.01(+1.60%)
Apr 14, 2022 0.7617 0.7657 0.7507 0.7507 31,312 -0.02(-3.17%)
Apr 13, 2022 0.7646 0.7787 0.7400 0.7753 60,672 +0.01(+0.69%)
Apr 12, 2022 0.8049 0.8213 0.7700 0.7700 33,761 -0.04(-4.35%)
Apr 11, 2022 0.7963 0.8157 0.7890 0.8050 11,419 -0.01(-1.83%)
Apr 08, 2022 0.8123 0.8500 0.7950 0.8200 20,914 -0.00(-0.04%)
Apr 07, 2022 0.8500 0.8675 0.8203 0.8203 19,763 +0.00(+0.02%)
Apr 06, 2022 0.8522 0.8522 0.8200 0.8201 26,778 -0.05(-5.74%)
Apr 05, 2022 0.9000 0.9000 0.8700 0.8700 23,317 -0.05(-5.39%)
Apr 04, 2022 0.9800 0.9800 0.8901 0.9196 35,294 +0.00(+0.05%)
Apr 01, 2022 0.9800 0.9800 0.9142 0.9191 7,791 +0.01(+1.19%)
Mar 31, 2022 0.9870 0.9870 0.8952 0.9083 28,664 -0.03(-3.37%)
Mar 30, 2022 0.9630 1.020 0.9223 0.9400 38,455 +0.02(+1.87%)
Mar 29, 2022 0.9049 0.9271 0.8600 0.9227 25,631 -0.01(-0.60%)
Mar 28, 2022 1.000 1.000 0.8952 0.9283 85,302 -0.05(-5.28%)
Mar 25, 2022 0.8606 1.040 0.8520 0.9800 535,610 +0.12(+13.95%)
Mar 24, 2022 0.8278 0.8840 0.8201 0.8600 541,155 +0.03(+3.89%)
Mar 23, 2022 0.8902 0.8902 0.8003 0.8278 21,001 +0.01(+0.95%)
Mar 22, 2022 0.8599 0.8739 0.8142 0.8200 30,690 -0.04(-4.60%)
Mar 21, 2022 0.8439 0.9172 0.8439 0.8595 5,681 -0.01(-1.21%)
Mar 18, 2022 0.9200 0.9229 0.8700 0.8700 18,611 -0.01(-0.92%)
Mar 17, 2022 0.8100 0.8997 0.8099 0.8781 18,247 +0.08(+9.76%)
Mar 16, 2022 0.7702 0.8100 0.7702 0.8000 55,433 +0.03(+3.88%)
Mar 15, 2022 0.7500 0.7827 0.7500 0.7701 7,383 +0.01(+1.32%)
Mar 14, 2022 0.7800 0.7921 0.7428 0.7601 26,730 -0.01(-1.29%)
Mar 11, 2022 0.8418 0.8498 0.7700 0.7700 50,640 -0.06(-7.25%)
Mar 10, 2022 0.8899 0.8899 0.7774 0.8302 122,026 +0.01(+1.24%)
Mar 09, 2022 0.8228 0.8369 0.8077 0.8200 64,055 +0.03(+3.80%)
Mar 08, 2022 0.7700 0.8198 0.7000 0.7900 50,864 -0.03(-3.66%)
Mar 07, 2022 0.8900 0.8953 0.7700 0.8200 61,344 -0.07(-7.77%)
Mar 04, 2022 0.8600 0.9698 0.8502 0.8891 558,852 -0.00(-0.13%)
Mar 03, 2022 0.9100 0.9200 0.8722 0.8903 25,168 -0.02(-2.16%)
Mar 02, 2022 0.9015 0.9299 0.8905 0.9100 8,332 -0.01(-1.08%)
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.