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 )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.1550 0.1550 0.1450 0.1550 61,339 +0.00(+0.00%)
Sep 25, 2024 0.1600 0.1600 0.1550 0.1550 10,612 -0.01(-6.06%)
Sep 24, 2024 0.1700 0.1700 0.1600 0.1650 36,935 -0.01(-2.94%)
Sep 23, 2024 0.1650 0.1700 0.1600 0.1700 36,330 +0.01(+3.03%)
Sep 20, 2024 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Sep 19, 2024 0.1600 0.1725 0.1550 0.1700 25,700 +0.01(+3.03%)
Sep 18, 2024 0.1600 0.1650 0.1600 0.1650 2,775 +0.00(+0.00%)
Sep 17, 2024 0.1600 0.1650 0.1600 0.1650 15,067 +0.01(+3.13%)
Sep 16, 2024 0.1700 0.1750 0.1500 0.1600 75,596 -0.02(-11.11%)
Sep 13, 2024 0.1700 0.1800 0.1700 0.1800 23,000 +0.01(+5.88%)
Sep 12, 2024 0.1700 0.1700 0.1700 0.1700 803 -0.00(-2.86%)
Sep 11, 2024 0.1800 0.1800 0.1750 0.1750 8,801 -0.01(-5.41%)
Sep 10, 2024 0.1800 0.1900 0.1750 0.1850 12,100 +0.01(+2.78%)
Sep 09, 2024 0.1750 0.1800 0.1700 0.1800 16,766 +0.00(+0.00%)
Sep 06, 2024 0.1800 0.1800 0.1800 0.1800 17,744 +0.00(+0.00%)
Sep 04, 2024 0.1800 300 -0.01(-2.70%)
Sep 03, 2024 0.1750 0.1850 0.1750 0.1850 3,500 +0.01(+2.78%)
Aug 29, 2024 0.1800 0 +0.00(+0.00%)
Aug 28, 2024 0.1850 0.1850 0.1800 0.1800 26,942 -0.01(-5.26%)
Aug 27, 2024 0.1850 0.1900 0.1850 0.1900 1,500 +0.01(+2.70%)
Aug 26, 2024 0.1850 0.2000 0.1850 0.1850 69,210 +0.00(+0.00%)
Aug 23, 2024 0.1800 0.1850 0.1800 0.1850 5,066 +0.01(+5.71%)
Aug 22, 2024 0.1800 0.1800 0.1750 0.1750 3,787 -0.01(-2.78%)
Aug 21, 2024 0.1800 0.1800 0.1800 0.1800 12,518 +0.00(+0.00%)
Aug 20, 2024 0.1800 0.1800 0.1700 0.1800 31,500 -0.01(-2.70%)
Aug 19, 2024 0.1850 0.1850 0.1750 0.1850 34,688 -0.01(-2.63%)
Aug 16, 2024 0.1850 0.1950 0.1750 0.1900 70,301 +0.00(+0.00%)
Aug 15, 2024 0.1950 0.1950 0.1850 0.1900 27,436 +0.00(+0.00%)
Aug 14, 2024 0.2000 0.2000 0.1900 0.1900 3,501 -0.01(-2.56%)
Aug 13, 2024 0.1950 0.1950 0.1900 0.1950 5,001 +0.00(+0.00%)
Aug 12, 2024 0.1950 0.1950 0.1850 0.1950 31,940 +0.00(+0.00%)
Aug 09, 2024 0.1800 0.1950 0.1800 0.1950 5,397 +0.01(+2.63%)
Aug 08, 2024 0.1950 0.1950 0.1800 0.1900 10,501 +0.00(+0.00%)
Aug 07, 2024 0.1900 0.1950 0.1800 0.1900 6,640 +0.00(+0.00%)
Aug 06, 2024 0.1800 0.1950 0.1750 0.1900 101,499 +0.01(+2.70%)
Aug 02, 2024 0.1850 0 +0.00(+0.00%)
Aug 01, 2024 0.1850 0.1900 0.1850 0.1850 6,587 +0.00(+0.00%)
Jul 31, 2024 0.1900 0.1950 0.1850 0.1850 30,584 -0.01(-2.63%)
Jul 30, 2024 0.1900 0.1950 0.1900 0.1900 5,148 -0.01(-2.56%)
Jul 29, 2024 0.1900 0.1950 0.1900 0.1950 12,000 +0.01(+2.63%)
Jul 26, 2024 0.1900 0.1900 0.1850 0.1900 9,950 +0.00(+0.00%)
Jul 25, 2024 0.1900 0.1900 0.1900 0.1900 53,001 +0.00(+0.00%)
Jul 24, 2024 0.1900 0.1950 0.1900 0.1900 76,501 -0.01(-2.56%)
Jul 23, 2024 0.2000 0.2000 0.1950 0.1950 19,549 +0.01(+2.63%)
Jul 22, 2024 0.2000 0.2050 0.1900 0.1900 76,100 -0.01(-7.32%)
Jul 19, 2024 0.2000 0.2050 0.2000 0.2050 8,100 +0.01(+5.13%)
Jul 18, 2024 0.2050 0.2050 0.1950 0.1950 9,649 -0.01(-2.50%)
Jul 17, 2024 0.2000 0.2000 0.2000 0.2000 36,926 +0.00(+0.00%)
Jul 16, 2024 0.2150 0.2150 0.1900 0.2000 146,830 -0.00(-2.44%)
Jul 15, 2024 0.2200 0.2200 0.2050 0.2050 60,001 -0.03(-10.87%)
Jul 12, 2024 0.2300 0.2300 0.2200 0.2300 21,000 +0.01(+2.22%)
Jul 11, 2024 0.2150 0.2250 0.2150 0.2250 32,000 +0.00(+0.00%)
Jul 10, 2024 0.2250 0.2250 0.2250 0.2250 4,995 +0.00(+0.00%)
Jul 09, 2024 0.2300 0.2300 0.2250 0.2250 8,023 -0.01(-6.25%)
Jul 08, 2024 0.2300 0.2900 0.2300 0.2400 88,700 +0.01(+6.67%)
Jul 05, 2024 0.2300 0.2300 0.2250 0.2250 2,054 -0.01(-2.17%)
Jul 04, 2024 0.2300 0.2300 0.2300 0.2300 1,701 -0.00(-2.13%)
Jul 03, 2024 0.2450 0.2450 0.2150 0.2350 41,772 -0.01(-2.08%)
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.
 
 
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.