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 )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 3, 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 (%)
Aug 31, 2022 0.6900 0.7100 0.6900 0.6900 12,400 -0.03(-4.17%)
Aug 30, 2022 0.6800 0.7400 0.6800 0.7200 26,372 +0.04(+5.88%)
Aug 29, 2022 0.6800 0.6800 0.6700 0.6800 17,400 +0.00(+0.00%)
Aug 26, 2022 0.7200 0.7200 0.6800 0.6800 28,078 -0.05(-6.85%)
Aug 25, 2022 0.7000 0.7500 0.7000 0.7300 18,679 +0.03(+4.29%)
Aug 24, 2022 0.6800 0.7100 0.6600 0.7000 17,486 -0.01(-1.41%)
Aug 23, 2022 0.6900 0.7100 0.6800 0.7100 11,215 +0.02(+2.90%)
Aug 22, 2022 0.7200 0.7200 0.6800 0.6900 19,902 +0.00(+0.00%)
Aug 19, 2022 0.7400 0.7500 0.6800 0.6900 45,265 -0.06(-8.00%)
Aug 18, 2022 0.7500 0.7500 0.7200 0.7500 46,220 +0.01(+1.35%)
Aug 17, 2022 0.7900 0.7900 0.7100 0.7400 37,585 -0.04(-5.13%)
Aug 16, 2022 0.8100 0.8200 0.7500 0.7800 139,785 -0.07(-8.24%)
Aug 15, 2022 0.8900 0.9000 0.8300 0.8500 19,062 -0.03(-3.41%)
Aug 12, 2022 0.8800 0.8900 0.8800 0.8800 27,669 -0.01(-1.12%)
Aug 11, 2022 0.8700 0.8900 0.8300 0.8900 47,271 +0.03(+3.49%)
Aug 10, 2022 0.8300 0.8600 0.8300 0.8600 34,056 +0.04(+4.88%)
Aug 09, 2022 0.9200 0.9300 0.8100 0.8200 101,608 -0.09(-9.89%)
Aug 08, 2022 0.9000 0.9100 0.8900 0.9100 72,453 +0.03(+3.41%)
Aug 05, 2022 0.8600 0.8800 0.8100 0.8800 129,620 +0.01(+1.15%)
Aug 04, 2022 0.8800 0.8800 0.8400 0.8700 22,765 +0.02(+2.35%)
Aug 03, 2022 0.8600 0.8800 0.8400 0.8500 26,550 +0.01(+1.19%)
Aug 02, 2022 0.9100 0.9100 0.8100 0.8400 74,020 -0.03(-3.45%)
Jul 29, 2022 0.8700 0 +0.01(+1.16%)
Jul 28, 2022 0.8200 0.8800 0.8100 0.8600 138,750 +0.12(+16.22%)
Jul 27, 2022 0.9400 0.9400 0.7400 0.7400 282,987 -0.18(-19.57%)
Jul 26, 2022 0.8700 0.9600 0.8600 0.9200 228,945 +0.06(+6.98%)
Jul 25, 2022 0.7100 0.8700 0.7100 0.8600 171,479 +0.15(+21.13%)
Jul 22, 2022 0.6700 0.7100 0.6500 0.7100 102,826 +0.06(+9.23%)
Jul 21, 2022 0.6000 0.6800 0.6000 0.6500 92,381 +0.06(+10.17%)
Jul 20, 2022 0.5500 0.5900 0.5500 0.5900 93,500 +0.05(+9.26%)
Jul 19, 2022 0.5200 0.5500 0.5200 0.5400 12,995 +0.04(+8.00%)
Jul 18, 2022 0.5300 0.5700 0.5000 0.5000 33,905 -0.01(-1.96%)
Jul 15, 2022 0.5400 0.5400 0.5100 0.5100 21,220 -0.01(-1.92%)
Jul 14, 2022 0.5300 0.5400 0.5200 0.5200 5,412 -0.01(-1.89%)
Jul 13, 2022 0.5200 0.5400 0.5100 0.5300 19,071 +0.01(+1.92%)
Jul 12, 2022 0.5300 0.5800 0.5100 0.5200 80,701 -0.02(-3.70%)
Jul 11, 2022 0.6000 0.6000 0.5400 0.5400 24,546 -0.03(-5.26%)
Jul 08, 2022 0.5900 0.6100 0.5700 0.5700 71,110 -0.01(-1.72%)
Jul 07, 2022 0.5800 0.6000 0.5600 0.5800 23,806 +0.01(+1.75%)
Jul 06, 2022 0.5300 0.5800 0.5200 0.5700 20,513 +0.03(+5.56%)
Jul 05, 2022 0.5500 0.5500 0.5200 0.5400 9,001 +0.01(+1.89%)
Jul 04, 2022 0.5500 0.5700 0.5300 0.5300 27,550 +0.02(+3.92%)
Jun 30, 2022 0.5100 0 +0.04(+8.51%)
Jun 29, 2022 0.5200 0.5300 0.4700 0.4700 78,530 -0.03(-6.00%)
Jun 28, 2022 0.5200 0.5600 0.5000 0.5000 71,610 -0.02(-3.85%)
Jun 27, 2022 0.5500 0.5500 0.5200 0.5200 54,017 -0.02(-3.70%)
Jun 24, 2022 0.5400 0.5600 0.5000 0.5400 343,810 +0.00(+0.00%)
Jun 23, 2022 0.6000 0.6200 0.5400 0.5400 79,179 -0.03(-5.26%)
Jun 22, 2022 0.5800 0.6000 0.5700 0.5700 27,028 -0.04(-6.56%)
Jun 21, 2022 0.6100 0.6500 0.5900 0.6100 179,761 -0.03(-4.69%)
Jun 20, 2022 0.6500 0.6500 0.6200 0.6400 3,485 +0.04(+6.67%)
Jun 17, 2022 0.5800 0.6300 0.5600 0.6000 45,184 +0.07(+13.21%)
Jun 16, 2022 0.5700 0.5900 0.5300 0.5300 80,401 -0.02(-3.64%)
Jun 15, 2022 0.6500 0.6600 0.4900 0.5500 366,807 -0.08(-12.70%)
Jun 14, 2022 0.6600 0.6700 0.6300 0.6300 70,835 -0.04(-5.97%)
Jun 13, 2022 0.7000 0.7000 0.6500 0.6700 143,500 -0.05(-6.94%)
Jun 10, 2022 0.7400 0.7500 0.7200 0.7200 20,366 +0.00(+0.00%)
Jun 09, 2022 0.7500 0.7500 0.7200 0.7200 42,413 -0.03(-4.00%)
Jun 08, 2022 0.7500 0.7800 0.7400 0.7500 55,535 -0.03(-3.85%)
Jun 07, 2022 0.7800 0.8000 0.7700 0.7800 21,807 +0.03(+4.00%)
Jun 06, 2022 0.7700 0.8000 0.7500 0.7500 86,956 -0.07(-8.54%)
Jun 03, 2022 0.8200 0.8300 0.8000 0.8200 37,037 +0.02(+2.50%)
Jun 02, 2022 0.8500 0.8500 0.8000 0.8000 41,699 -0.02(-2.44%)
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.