Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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: 2:36 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 0.9000 0.9700 0.8900 0.9200 251,122 +0.07(+8.24%)
Mar 30, 2020 0.8200 0.8700 0.8100 0.8500 160,156 +0.02(+2.41%)
Mar 27, 2020 0.8200 0.9200 0.7500 0.8300 435,222 -0.01(-1.19%)
Mar 26, 2020 0.8000 0.9000 0.7500 0.8400 458,204 +0.09(+12.00%)
Mar 25, 2020 0.7800 0.8400 0.7300 0.7500 499,235 -0.02(-2.60%)
Mar 24, 2020 0.6800 0.8200 0.6800 0.7700 572,208 +0.14(+22.22%)
Mar 23, 2020 0.6600 0.6800 0.6100 0.6300 218,960 -0.05(-7.35%)
Mar 20, 2020 0.7000 0.8000 0.6700 0.6800 262,776 +0.02(+3.03%)
Mar 19, 2020 0.6700 0.7300 0.6200 0.6600 452,664 +0.01(+1.54%)
Mar 18, 2020 0.7100 0.7500 0.6000 0.6500 511,437 -0.15(-18.75%)
Mar 17, 2020 0.7500 0.8300 0.6800 0.8000 267,244 +0.07(+9.59%)
Mar 16, 2020 0.7000 0.7500 0.6000 0.7300 966,402 -0.06(-7.59%)
Mar 13, 2020 0.9000 0.9200 0.7500 0.7900 878,695 +0.01(+1.28%)
Mar 12, 2020 0.8000 0.9000 0.7400 0.7800 634,468 -0.21(-21.21%)
Mar 11, 2020 1.020 1.060 0.9100 0.9900 542,368 -0.13(-11.61%)
Mar 10, 2020 1.140 1.150 0.9700 1.120 644,968 +0.16(+16.67%)
Mar 09, 2020 1.130 1.130 0.9500 0.9600 1,124,009 -0.31(-24.41%)
Mar 06, 2020 1.250 1.330 1.220 1.270 357,145 -0.01(-0.78%)
Mar 05, 2020 1.300 1.320 1.210 1.280 305,546 -0.07(-5.19%)
Mar 04, 2020 1.310 1.350 1.260 1.350 323,642 +0.13(+10.66%)
Mar 03, 2020 1.320 1.380 1.180 1.220 428,372 -0.08(-6.15%)
Mar 02, 2020 1.290 1.340 1.250 1.300 280,000 +0.07(+5.69%)
Feb 28, 2020 1.220 1.250 1.120 1.230 553,510 -0.06(-4.65%)
Feb 27, 2020 1.300 1.340 1.120 1.290 623,547 -0.06(-4.44%)
Feb 26, 2020 1.450 1.480 1.320 1.350 647,558 -0.09(-6.25%)
Feb 25, 2020 1.580 1.610 1.360 1.440 655,250 -0.11(-7.10%)
Feb 24, 2020 1.680 1.680 1.540 1.550 1,053,987 -0.19(-10.92%)
Feb 21, 2020 1.810 1.840 1.710 1.740 528,188 -0.06(-3.33%)
Feb 20, 2020 1.700 1.880 1.670 1.800 972,046 +0.14(+8.43%)
Feb 19, 2020 1.610 1.670 1.600 1.660 555,724 +0.06(+3.75%)
Feb 18, 2020 1.700 1.700 1.570 1.600 404,562 -0.09(-5.33%)
Feb 14, 2020 1.690 1.690 1.690 0 +0.06(+3.68%)
Feb 13, 2020 1.740 1.740 1.610 1.630 435,358 -0.11(-6.32%)
Feb 12, 2020 1.750 1.760 1.700 1.740 281,084 +0.01(+0.58%)
Feb 11, 2020 1.750 1.810 1.730 1.730 263,843 -0.04(-2.26%)
Feb 10, 2020 1.780 1.810 1.710 1.770 308,321 +0.00(+0.00%)
Feb 07, 2020 1.700 1.780 1.650 1.770 262,206 +0.09(+5.36%)
Feb 06, 2020 1.770 1.770 1.680 1.680 444,394 -0.07(-4.00%)
Feb 05, 2020 1.880 1.890 1.730 1.750 487,825 -0.12(-6.42%)
Feb 04, 2020 1.850 1.880 1.820 1.870 252,318 +0.02(+1.08%)
Feb 03, 2020 1.930 1.940 1.840 1.850 407,516 -0.02(-1.07%)
Jan 31, 2020 1.790 1.960 1.770 1.870 828,869 +0.09(+5.06%)
Jan 30, 2020 1.760 1.790 1.670 1.780 587,810 +0.04(+2.30%)
Jan 29, 2020 1.700 1.820 1.660 1.740 1,329,756 +0.04(+2.35%)
Jan 28, 2020 1.670 1.980 1.660 1.700 1,809,902 -0.01(-0.58%)
Jan 27, 2020 1.860 1.860 1.690 1.710 1,307,366 -0.17(-9.04%)
Jan 24, 2020 1.870 2.150 1.710 1.880 3,914,342 +0.49(+35.25%)
Jan 23, 2020 1.400 1.420 1.360 1.390 179,213 +0.00(+0.00%)
Jan 22, 2020 1.420 1.440 1.380 1.390 205,083 -0.04(-2.80%)
Jan 21, 2020 1.500 1.500 1.390 1.430 326,672 -0.04(-2.72%)
Jan 20, 2020 1.520 1.520 1.450 1.470 136,931 -0.06(-3.92%)
Jan 17, 2020 1.410 1.570 1.360 1.530 686,908 +0.13(+9.29%)
Jan 16, 2020 1.310 1.400 1.280 1.400 150,180 +0.09(+6.87%)
Jan 15, 2020 1.310 1.340 1.270 1.310 251,171 +0.02(+1.55%)
Jan 14, 2020 1.380 1.450 1.200 1.290 939,441 -0.10(-7.19%)
Jan 13, 2020 1.370 1.400 1.270 1.390 317,086 +0.05(+3.73%)
Jan 10, 2020 1.360 1.450 1.280 1.340 904,950 +0.00(+0.00%)
Jan 09, 2020 1.130 1.360 1.130 1.340 962,948 +0.23(+20.72%)
Jan 08, 2020 1.040 1.150 1.010 1.110 301,909 +0.05(+4.72%)
Jan 07, 2020 0.9700 1.060 0.9500 1.060 209,544 +0.09(+9.28%)
Jan 06, 2020 0.9400 0.9800 0.9200 0.9700 179,103 +0.01(+1.04%)
Jan 03, 2020 0.9700 0.9800 0.9500 0.9600 142,504 -0.02(-2.04%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.