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 )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 18, 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 (%)
Apr 30, 2010 8.770 8.800 8.700 8.800 10,100 +0.01(+0.11%)
Apr 29, 2010 8.630 8.800 8.630 8.790 13,110 -0.06(-0.68%)
Apr 28, 2010 8.900 8.900 8.610 8.850 13,621 -0.15(-1.67%)
Apr 27, 2010 8.900 9.000 8.810 9.000 14,650 -0.06(-0.66%)
Apr 26, 2010 9.000 9.060 8.900 9.060 8,432 +0.04(+0.44%)
Apr 23, 2010 9.100 9.150 9.020 9.020 10,950 -0.13(-1.42%)
Apr 22, 2010 9.010 9.150 9.000 9.150 14,000 +0.05(+0.55%)
Apr 21, 2010 9.000 9.300 8.990 9.100 22,950 +0.10(+1.11%)
Apr 20, 2010 8.650 9.070 8.650 9.000 16,800 +0.35(+4.05%)
Apr 19, 2010 8.940 8.940 8.650 8.650 21,963 -0.16(-1.82%)
Apr 16, 2010 9.000 9.000 8.810 8.810 4,300 -0.20(-2.22%)
Apr 15, 2010 9.150 9.180 9.010 9.010 24,512 -0.09(-0.99%)
Apr 14, 2010 9.000 9.100 8.880 9.100 31,997 +0.14(+1.56%)
Apr 13, 2010 9.080 9.080 8.900 8.960 12,987 -0.31(-3.34%)
Apr 12, 2010 9.150 9.390 9.150 9.270 22,625 +0.12(+1.31%)
Apr 09, 2010 9.000 9.150 8.980 9.150 22,100 +0.15(+1.67%)
Apr 08, 2010 8.900 9.000 8.900 9.000 18,188 +0.09(+1.01%)
Apr 07, 2010 9.190 9.400 8.880 8.910 28,380 -0.34(-3.68%)
Apr 06, 2010 9.410 9.500 9.250 9.250 22,750 -0.30(-3.14%)
Apr 05, 2010 9.520 9.550 9.470 9.550 15,685 +0.04(+0.42%)
Apr 01, 2010 9.510 9.510 9.510 0 +0.02(+0.21%)
Mar 31, 2010 9.380 9.490 9.210 9.490 15,690 +0.00(+0.00%)
Mar 30, 2010 9.500 9.550 9.350 9.490 8,500 -0.01(-0.11%)
Mar 29, 2010 9.650 9.730 9.490 9.500 28,550 -0.20(-2.06%)
Mar 26, 2010 9.380 9.700 9.380 9.700 44,562 +0.39(+4.19%)
Mar 25, 2010 9.480 9.710 9.310 9.310 39,108 -0.19(-2.00%)
Mar 24, 2010 9.100 9.590 9.100 9.500 69,082 +0.41(+4.51%)
Mar 23, 2010 9.100 9.100 9.060 9.090 31,485 +0.03(+0.33%)
Mar 22, 2010 8.700 9.110 8.700 9.060 63,324 +0.26(+2.95%)
Mar 19, 2010 8.700 8.900 8.700 8.800 15,260 -0.05(-0.56%)
Mar 18, 2010 8.900 8.900 8.700 8.850 18,640 +0.00(+0.00%)
Mar 17, 2010 8.850 8.900 8.700 8.850 6,100 -0.09(-1.01%)
Mar 16, 2010 9.000 9.000 8.900 8.940 22,290 -0.06(-0.67%)
Mar 15, 2010 8.950 9.000 8.950 9.000 8,378 +0.07(+0.78%)
Mar 12, 2010 8.700 9.000 8.700 8.930 12,137 +0.23(+2.64%)
Mar 11, 2010 8.700 8.790 8.700 8.700 19,720 -0.14(-1.58%)
Mar 10, 2010 8.850 8.850 8.800 8.840 8,700 +0.09(+1.03%)
Mar 09, 2010 8.800 8.800 8.720 8.750 12,600 -0.05(-0.57%)
Mar 08, 2010 8.810 8.810 8.700 8.800 6,100 -0.19(-2.11%)
Mar 05, 2010 8.690 9.000 8.680 8.990 43,179 +0.31(+3.57%)
Mar 04, 2010 8.700 8.750 8.590 8.680 15,055 -0.08(-0.91%)
Mar 03, 2010 8.670 8.760 8.620 8.760 5,600 +0.03(+0.34%)
Mar 02, 2010 8.770 8.850 8.650 8.730 5,220 -0.12(-1.36%)
Mar 01, 2010 8.820 8.850 8.820 8.850 2,300 -0.15(-1.67%)
Feb 26, 2010 8.850 9.000 8.850 9.000 6,900 +0.11(+1.24%)
Feb 25, 2010 8.800 8.900 8.700 8.890 25,150 -0.11(-1.22%)
Feb 24, 2010 9.080 9.080 8.800 9.000 26,165 -0.10(-1.10%)
Feb 23, 2010 9.200 9.200 8.910 9.100 2,305 -0.15(-1.62%)
Feb 22, 2010 8.950 9.250 8.880 9.250 9,920 +0.15(+1.65%)
Feb 19, 2010 9.060 9.330 9.000 9.100 8,150 -0.25(-2.67%)
Feb 18, 2010 9.440 9.440 9.270 9.350 900 +0.20(+2.19%)
Feb 17, 2010 8.790 9.250 8.790 9.150 24,192 +0.40(+4.57%)
Feb 16, 2010 8.790 8.850 8.700 8.750 22,474 +0.15(+1.74%)
Feb 12, 2010 8.600 8.600 8.600 0 -0.45(-4.97%)
Feb 11, 2010 9.250 9.250 9.050 9.050 11,776 -0.05(-0.55%)
Feb 10, 2010 9.500 9.500 9.030 9.100 21,851 -0.40(-4.21%)
Feb 09, 2010 9.570 9.600 9.260 9.500 38,620 -0.10(-1.04%)
Feb 08, 2010 9.740 9.800 9.600 9.600 19,110 -0.12(-1.23%)
Feb 05, 2010 9.840 9.900 9.460 9.720 26,440 -0.10(-1.02%)
Feb 04, 2010 10.07 10.07 9.730 9.820 10,250 -0.18(-1.80%)
Feb 03, 2010 9.890 10.00 9.890 10.00 24,150 +0.20(+2.04%)
Feb 02, 2010 9.790 9.900 9.660 9.800 39,527 +0.15(+1.55%)
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.