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 )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Dec 31, 2009 9.440 9.440 9.440 0 -0.05(-0.53%)
Dec 30, 2009 9.400 9.490 9.400 9.490 10,335 +0.09(+0.96%)
Dec 29, 2009 9.510 9.540 9.400 9.400 24,850 -0.10(-1.05%)
Dec 24, 2009 9.410 9.610 9.410 9.500 11,640 +0.00(+0.00%)
Dec 23, 2009 9.700 9.700 9.410 9.500 41,225 -0.25(-2.56%)
Dec 22, 2009 9.550 9.750 9.500 9.750 13,900 -0.05(-0.51%)
Dec 21, 2009 9.590 9.850 9.460 9.800 23,697 +0.39(+4.14%)
Dec 18, 2009 9.520 9.610 9.400 9.410 23,985 -0.34(-3.49%)
Dec 17, 2009 9.320 9.800 9.320 9.750 36,597 +0.15(+1.56%)
Dec 16, 2009 10.07 10.10 9.500 9.600 45,418 -0.48(-4.76%)
Dec 15, 2009 10.44 10.44 10.01 10.08 46,787 -0.07(-0.69%)
Dec 14, 2009 10.15 10.37 10.12 10.15 95,795 +0.09(+0.89%)
Dec 11, 2009 9.480 10.30 9.480 10.06 121,215 +0.61(+6.46%)
Dec 10, 2009 8.720 9.660 8.720 9.450 180,272 +0.75(+8.62%)
Dec 09, 2009 8.550 8.700 8.540 8.700 87,680 +0.22(+2.59%)
Dec 08, 2009 8.550 8.550 8.480 8.480 35,150 -0.07(-0.82%)
Dec 07, 2009 8.540 8.550 8.460 8.550 66,503 +0.00(+0.00%)
Dec 04, 2009 8.600 8.600 8.550 8.550 31,009 -0.01(-0.12%)
Dec 03, 2009 8.560 8.620 8.550 8.560 79,292 -0.04(-0.47%)
Dec 02, 2009 8.660 8.660 8.510 8.600 34,370 -0.05(-0.58%)
Dec 01, 2009 8.800 8.800 8.530 8.650 5,900 -0.15(-1.70%)
Nov 30, 2009 8.670 8.890 8.660 8.800 35,956 +0.01(+0.11%)
Nov 27, 2009 8.480 8.790 8.400 8.790 28,170 +0.38(+4.52%)
Nov 26, 2009 8.280 8.510 8.110 8.410 20,805 +0.06(+0.72%)
Nov 25, 2009 8.410 8.410 8.270 8.350 11,950 -0.14(-1.65%)
Nov 24, 2009 8.700 8.700 8.410 8.490 14,312 -0.02(-0.24%)
Nov 23, 2009 8.600 8.870 8.510 8.510 10,956 +0.10(+1.19%)
Nov 20, 2009 8.200 8.500 8.200 8.410 10,730 +0.39(+4.86%)
Nov 19, 2009 8.710 8.710 8.020 8.020 31,700 -0.81(-9.17%)
Nov 18, 2009 8.740 8.850 8.670 8.830 31,897 +0.08(+0.91%)
Nov 17, 2009 8.620 8.880 8.620 8.750 17,080 +0.00(+0.00%)
Nov 16, 2009 8.990 8.990 8.250 8.750 30,780 -0.15(-1.69%)
Nov 13, 2009 8.000 9.100 8.050 8.900 87,471 +1.13(+14.54%)
Nov 12, 2009 7.400 8.250 7.300 7.770 148,063 +0.42(+5.71%)
Nov 11, 2009 7.170 7.350 7.100 7.350 90,254 +0.18(+2.51%)
Nov 10, 2009 7.030 7.200 7.030 7.170 49,500 -0.03(-0.42%)
Nov 09, 2009 7.200 7.300 7.100 7.200 141,925 +0.00(+0.00%)
Nov 06, 2009 7.200 7.200 7.100 7.200 41,950 +0.05(+0.70%)
Nov 05, 2009 6.960 7.150 6.960 7.150 35,641 +0.10(+1.42%)
Nov 04, 2009 7.100 7.140 7.000 7.050 15,880 +0.05(+0.71%)
Nov 03, 2009 6.980 7.000 6.950 7.000 12,763 -0.10(-1.41%)
Nov 02, 2009 7.050 7.150 6.850 7.100 16,117 -0.05(-0.70%)
Oct 30, 2009 7.100 7.150 7.060 7.150 12,100 -0.05(-0.69%)
Oct 29, 2009 7.000 7.200 7.000 7.200 8,800 +0.25(+3.60%)
Oct 28, 2009 7.030 7.050 6.850 6.950 31,200 -0.25(-3.47%)
Oct 27, 2009 7.050 7.250 7.020 7.200 21,256 -0.08(-1.10%)
Oct 26, 2009 7.320 7.350 7.200 7.280 10,550 -0.12(-1.62%)
Oct 23, 2009 7.400 7.400 7.400 7.400 8,300 -0.05(-0.67%)
Oct 22, 2009 7.460 7.490 7.400 7.450 60,016 +0.00(+0.00%)
Oct 21, 2009 7.470 7.470 7.400 7.450 8,725 +0.00(+0.00%)
Oct 20, 2009 7.500 7.450 7.400 7.450 48,850 -0.04(-0.53%)
Oct 19, 2009 7.380 7.550 7.310 7.490 66,750 +0.20(+2.74%)
Oct 16, 2009 7.150 7.500 7.150 7.290 86,220 +0.24(+3.40%)
Oct 15, 2009 6.850 7.050 6.850 7.050 9,780 +0.15(+2.17%)
Oct 14, 2009 6.850 7.000 6.850 6.900 12,690 -0.09(-1.29%)
Oct 13, 2009 7.000 7.050 6.880 6.990 19,820 -0.01(-0.14%)
Oct 09, 2009 7.000 7.000 7.000 7.000 2,050 +0.00(+0.00%)
Oct 08, 2009 7.000 7.000 7.000 7.000 2,050 +0.00(+0.00%)
Oct 07, 2009 6.950 7.000 6.950 7.000 12,000 +0.00(+0.00%)
Oct 06, 2009 6.830 7.000 6.750 7.000 17,698 +0.27(+4.01%)
Oct 05, 2009 6.800 6.900 6.730 6.730 22,000 -0.16(-2.32%)
Oct 02, 2009 6.920 6.920 6.750 6.890 12,032 -0.11(-1.57%)
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.