Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Burcon Nutrascience (TSX: BU )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 6, 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, 2023 0.4450 0.4500 0.4200 0.4300 34,804 -0.02(-3.37%)
Jan 30, 2023 0.4700 0.4700 0.4450 0.4450 76,154 -0.02(-5.32%)
Jan 27, 2023 0.4500 0.4700 0.4450 0.4700 69,705 +0.03(+6.82%)
Jan 26, 2023 0.4500 0.4550 0.4300 0.4400 35,270 -0.01(-1.12%)
Jan 25, 2023 0.4450 0.4500 0.4400 0.4450 13,461 -0.01(-1.11%)
Jan 24, 2023 0.4300 0.4500 0.4250 0.4500 64,083 +0.03(+7.14%)
Jan 23, 2023 0.4200 0.4400 0.4150 0.4200 42,288 -0.01(-2.33%)
Jan 20, 2023 0.4400 0.4400 0.4100 0.4300 41,531 -0.01(-2.27%)
Jan 19, 2023 0.4150 0.4500 0.4150 0.4400 48,686 +0.01(+2.33%)
Jan 18, 2023 0.4650 0.4650 0.4300 0.4300 34,032 -0.04(-7.53%)
Jan 17, 2023 0.4350 0.4650 0.4350 0.4650 63,436 +0.05(+10.71%)
Jan 16, 2023 0.4400 0.4400 0.4200 0.4200 15,179 +0.00(+0.00%)
Jan 13, 2023 0.4200 0.4400 0.4100 0.4200 39,300 -0.01(-1.18%)
Jan 12, 2023 0.4500 0.4600 0.4250 0.4250 70,965 -0.03(-6.59%)
Jan 11, 2023 0.4550 0.4800 0.4550 0.4550 47,500 -0.01(-1.09%)
Jan 10, 2023 0.4450 0.4750 0.4450 0.4600 44,228 +0.01(+2.22%)
Jan 09, 2023 0.4200 0.4500 0.4200 0.4500 48,141 +0.06(+15.38%)
Jan 06, 2023 0.3900 0.4150 0.3900 0.3900 37,256 +0.01(+1.30%)
Jan 05, 2023 0.3950 0.3950 0.3850 0.3850 9,600 -0.01(-2.53%)
Jan 04, 2023 0.3950 0.4000 0.3800 0.3950 6,940 +0.02(+5.33%)
Jan 03, 2023 0.3800 0.4200 0.3750 0.3750 52,211 -0.01(-2.60%)
Dec 30, 2022 0.3850 0 +0.01(+2.67%)
Dec 29, 2022 0.3800 0.3850 0.3750 0.3750 33,111 +0.00(+0.00%)
Dec 28, 2022 0.4000 0.4000 0.3750 0.3750 59,683 -0.01(-1.32%)
Dec 23, 2022 0.3800 0 +0.00(+0.00%)
Dec 22, 2022 0.3750 0.3850 0.3750 0.3800 9,830 +0.00(+0.00%)
Dec 21, 2022 0.3900 0.3900 0.3600 0.3800 80,552 +0.02(+5.56%)
Dec 20, 2022 0.3900 0.3950 0.3600 0.3600 127,521 -0.02(-5.26%)
Dec 19, 2022 0.3900 0.4300 0.3700 0.3800 171,412 -0.01(-1.30%)
Dec 16, 2022 0.3750 0.3850 0.3700 0.3850 24,957 +0.02(+4.05%)
Dec 15, 2022 0.3950 0.3950 0.3700 0.3700 28,000 -0.02(-5.13%)
Dec 14, 2022 0.4000 0.4050 0.3750 0.3900 185,628 -0.01(-2.50%)
Dec 13, 2022 0.3900 0.4000 0.3750 0.4000 57,414 +0.01(+1.27%)
Dec 12, 2022 0.3900 0.4000 0.3800 0.3950 96,559 +0.01(+1.28%)
Dec 09, 2022 0.3800 0.3900 0.3750 0.3900 40,004 +0.00(+0.00%)
Dec 08, 2022 0.3900 0.3950 0.3850 0.3900 35,894 +0.01(+1.30%)
Dec 07, 2022 0.3900 0.4000 0.3800 0.3850 93,329 -0.01(-2.53%)
Dec 06, 2022 0.3900 0.4000 0.3900 0.3950 15,800 +0.01(+1.28%)
Dec 05, 2022 0.4000 0.4000 0.3900 0.3900 10,971 -0.01(-2.50%)
Dec 02, 2022 0.3800 0.4000 0.3800 0.4000 48,641 +0.00(+0.00%)
Dec 01, 2022 0.3850 0.4000 0.3750 0.4000 74,834 +0.01(+1.27%)
Nov 30, 2022 0.3900 0.4000 0.3850 0.3950 30,414 +0.01(+2.60%)
Nov 29, 2022 0.4000 0.4000 0.3850 0.3850 9,124 -0.01(-1.28%)
Nov 28, 2022 0.3850 0.4000 0.3850 0.3900 37,860 +0.00(+0.00%)
Nov 25, 2022 0.4000 0.4000 0.3900 0.3900 33,000 +0.00(+0.00%)
Nov 24, 2022 0.3900 0.4000 0.3900 0.3900 25,123 -0.01(-1.27%)
Nov 23, 2022 0.4000 0.4000 0.3700 0.3950 87,020 +0.01(+1.28%)
Nov 22, 2022 0.3950 0.4000 0.3850 0.3900 62,500 +0.01(+1.30%)
Nov 21, 2022 0.4000 0.4000 0.3850 0.3850 42,173 -0.01(-1.28%)
Nov 18, 2022 0.4050 0.4150 0.3900 0.3900 50,327 -0.03(-7.14%)
Nov 17, 2022 0.4000 0.4200 0.3800 0.4200 71,795 +0.02(+5.00%)
Nov 16, 2022 0.4400 0.4400 0.4000 0.4000 54,658 -0.02(-4.76%)
Nov 15, 2022 0.4500 0.4500 0.4200 0.4200 106,348 -0.03(-6.67%)
Nov 14, 2022 0.4600 0.4600 0.4400 0.4500 33,793 +0.00(+0.00%)
Nov 11, 2022 0.4850 0.5000 0.4350 0.4500 75,555 -0.03(-6.25%)
Nov 10, 2022 0.3850 0.5600 0.3850 0.4800 473,141 +0.10(+26.32%)
Nov 09, 2022 0.3850 0.3900 0.3750 0.3800 42,601 -0.01(-2.56%)
Nov 08, 2022 0.3900 0.4100 0.3800 0.3900 115,293 -0.02(-4.88%)
Nov 07, 2022 0.4000 0.4250 0.3900 0.4100 82,658 +0.01(+2.50%)
Nov 04, 2022 0.4000 0.4200 0.3950 0.4000 104,585 -0.01(-2.44%)
Nov 03, 2022 0.4100 0.4100 0.4000 0.4100 32,532 -0.02(-3.53%)
Nov 02, 2022 0.4250 0.4250 0.4100 0.4250 52,712 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.