Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Burcon Nutrascience (TSX: BU )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 28, 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 (%)
Jan 31, 2022 1.290 1.310 1.210 1.300 89,744 +0.04(+3.17%)
Jan 28, 2022 1.220 1.260 1.140 1.260 130,252 +0.04(+3.28%)
Jan 27, 2022 1.260 1.290 1.210 1.220 81,674 -0.06(-4.69%)
Jan 26, 2022 1.250 1.330 1.220 1.280 186,135 +0.03(+2.40%)
Jan 25, 2022 1.300 1.310 1.170 1.250 533,660 -0.07(-5.30%)
Jan 24, 2022 1.330 1.390 1.300 1.320 197,833 -0.04(-2.94%)
Jan 21, 2022 1.410 1.410 1.340 1.360 141,978 -0.07(-4.90%)
Jan 20, 2022 1.370 1.490 1.350 1.430 143,407 +0.08(+5.93%)
Jan 19, 2022 1.420 1.420 1.350 1.350 56,612 -0.04(-2.88%)
Jan 18, 2022 1.360 1.420 1.360 1.390 75,137 +0.01(+0.72%)
Jan 17, 2022 1.470 1.470 1.380 1.380 47,059 -0.04(-2.82%)
Jan 14, 2022 1.420 1.450 1.350 1.420 119,298 +0.00(+0.00%)
Jan 13, 2022 1.520 1.520 1.420 1.420 118,210 -0.06(-4.05%)
Jan 12, 2022 1.550 1.570 1.470 1.480 96,889 -0.11(-6.92%)
Jan 11, 2022 1.490 1.610 1.430 1.590 138,645 +0.14(+9.66%)
Jan 10, 2022 1.500 1.510 1.410 1.450 70,842 -0.04(-2.68%)
Jan 07, 2022 1.440 1.520 1.440 1.490 67,500 +0.06(+4.20%)
Jan 06, 2022 1.510 1.510 1.410 1.430 131,440 -0.08(-5.30%)
Jan 05, 2022 1.510 1.610 1.490 1.510 123,732 +0.01(+0.67%)
Jan 04, 2022 1.520 1.520 1.450 1.500 97,078 +0.01(+0.67%)
Dec 31, 2021 1.490 1.490 1.490 0 -0.06(-3.87%)
Dec 30, 2021 1.630 1.660 1.520 1.550 160,737 -0.08(-4.91%)
Dec 29, 2021 1.780 1.780 1.620 1.630 224,936 -0.03(-1.81%)
Dec 24, 2021 1.660 1.660 1.660 0 +0.03(+1.84%)
Dec 23, 2021 1.510 1.640 1.440 1.630 228,292 +0.12(+7.95%)
Dec 22, 2021 1.400 1.520 1.390 1.510 241,067 +0.09(+6.34%)
Dec 21, 2021 1.500 1.500 1.410 1.420 55,520 -0.06(-4.05%)
Dec 20, 2021 1.430 1.490 1.370 1.480 149,899 +0.02(+1.37%)
Dec 17, 2021 1.400 1.510 1.400 1.460 147,889 +0.06(+4.29%)
Dec 16, 2021 1.580 1.590 1.400 1.400 162,302 -0.12(-7.89%)
Dec 15, 2021 1.430 1.540 1.380 1.520 153,173 +0.07(+4.83%)
Dec 14, 2021 1.490 1.490 1.380 1.450 98,361 -0.01(-0.68%)
Dec 13, 2021 1.490 1.620 1.380 1.460 162,861 -0.03(-2.01%)
Dec 10, 2021 1.580 1.600 1.470 1.490 82,488 -0.11(-6.88%)
Dec 09, 2021 1.610 1.640 1.520 1.600 126,407 -0.05(-3.03%)
Dec 08, 2021 1.460 1.670 1.460 1.650 140,769 +0.15(+10.00%)
Dec 07, 2021 1.390 1.500 1.390 1.500 112,360 +0.13(+9.49%)
Dec 06, 2021 1.360 1.400 1.300 1.370 118,810 +0.04(+3.01%)
Dec 03, 2021 1.360 1.390 1.300 1.330 173,461 -0.05(-3.62%)
Dec 02, 2021 1.440 1.440 1.370 1.380 93,455 -0.02(-1.43%)
Dec 01, 2021 1.460 1.460 1.400 1.400 143,303 -0.06(-4.11%)
Nov 30, 2021 1.500 1.540 1.410 1.460 113,855 -0.04(-2.67%)
Nov 29, 2021 1.530 1.530 1.470 1.500 85,605 -0.04(-2.60%)
Nov 26, 2021 1.550 1.580 1.530 1.540 66,948 -0.08(-4.94%)
Nov 25, 2021 1.590 1.690 1.580 1.620 99,422 +0.01(+0.62%)
Nov 24, 2021 1.610 1.620 1.530 1.610 74,201 +0.05(+3.21%)
Nov 23, 2021 1.600 1.680 1.550 1.560 163,998 -0.08(-4.88%)
Nov 22, 2021 1.660 1.750 1.530 1.640 214,645 -0.03(-1.80%)
Nov 19, 2021 1.740 1.770 1.650 1.670 104,773 -0.09(-5.11%)
Nov 18, 2021 1.760 1.760 1.750 1.760 68,235 -0.05(-2.76%)
Nov 17, 2021 1.670 1.810 1.670 1.810 163,710 +0.14(+8.38%)
Nov 16, 2021 1.680 1.690 1.630 1.670 122,606 +0.01(+0.60%)
Nov 15, 2021 1.690 1.720 1.610 1.660 169,111 -0.08(-4.60%)
Nov 12, 2021 1.790 1.800 1.710 1.740 124,912 -0.04(-2.25%)
Nov 11, 2021 1.870 1.880 1.780 1.780 102,482 -0.04(-2.20%)
Nov 10, 2021 1.910 1.820 75,701 -0.08(-4.21%)
Nov 09, 2021 1.920 1.940 1.810 1.900 105,205 -0.01(-0.52%)
Nov 08, 2021 1.900 1.950 1.890 1.910 64,111 +0.02(+1.06%)
Nov 05, 2021 1.990 1.990 1.840 1.890 110,226 -0.05(-2.58%)
Nov 04, 2021 1.860 1.950 1.860 1.940 187,399 +0.10(+5.43%)
Nov 03, 2021 1.710 1.850 1.710 1.840 119,264 +0.13(+7.60%)
Nov 02, 2021 1.750 1.780 1.700 1.710 65,359 -0.06(-3.39%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.