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 )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 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 (%)
Apr 30, 2018 0.7000 0.7700 0.7000 0.7700 86,484 +0.09(+13.24%)
Apr 27, 2018 0.6300 0.6800 0.6300 0.6800 36,979 +0.02(+3.03%)
Apr 26, 2018 0.6200 0.6600 0.5500 0.6600 92,273 +0.01(+1.54%)
Apr 25, 2018 0.6300 0.6800 0.6300 0.6500 62,238 -0.01(-1.52%)
Apr 24, 2018 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Apr 23, 2018 0.6900 0.6900 0.6600 0.6600 4,000 +0.01(+1.54%)
Apr 20, 2018 0.6900 0.6900 0.6500 0.6500 47,000 -0.05(-7.14%)
Apr 19, 2018 0.6100 0.7300 0.6000 0.7000 65,873 +0.08(+12.90%)
Apr 18, 2018 0.6500 0.6500 0.6200 0.6200 37,000 -0.05(-7.46%)
Apr 17, 2018 0.6700 0.6800 0.6400 0.6700 18,000 +0.03(+4.69%)
Apr 16, 2018 0.7000 0.7200 0.6400 0.6400 64,880 -0.07(-9.86%)
Apr 13, 2018 0.6200 0.7100 0.6200 0.7100 176,250 +0.10(+16.39%)
Apr 12, 2018 0.5100 0.6100 0.5100 0.6100 92,617 +0.10(+19.61%)
Apr 10, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 09, 2018 0.5100 0.5200 0.5100 0.5100 19,500 -0.02(-3.77%)
Apr 06, 2018 0.5300 0.5300 0.5300 0.5300 1,000 +0.02(+3.92%)
Apr 05, 2018 0.5100 0.5100 0.5000 0.5100 19,500 +0.01(+2.00%)
Apr 04, 2018 0.5100 0.5100 0.5000 0.5000 25,500 -0.03(-5.66%)
Apr 03, 2018 0.5400 0.5400 0.5100 0.5300 12,200 +0.02(+3.92%)
Apr 02, 2018 0.5100 0.5100 0.5100 0.5100 6,400 -0.01(-1.92%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2018 0.5500 0.5500 0.5200 0.5200 37,700 -0.04(-7.14%)
Mar 27, 2018 0.5600 0.5600 0.5600 0.5600 16,000 -0.03(-5.08%)
Mar 26, 2018 0.5900 0.6000 0.5900 0.5900 9,058 +0.00(+0.00%)
Mar 23, 2018 0.5900 0.5900 0.5900 0.5900 23,360 +0.01(+1.72%)
Mar 22, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Mar 21, 2018 0.6000 0.6200 0.5800 0.5800 82,280 -0.03(-4.92%)
Mar 20, 2018 0.6100 0.6400 0.6100 0.6100 13,000 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.6200 0.6100 0.6100 18,500 +0.01(+1.67%)
Mar 16, 2018 0.6300 0.6400 0.6000 0.6000 86,430 -0.08(-11.76%)
Mar 15, 2018 0.6800 0.6900 0.6400 0.6800 4,890 -0.01(-1.45%)
Mar 14, 2018 0.6400 0.7000 0.6400 0.6900 60,470 +0.09(+15.00%)
Mar 13, 2018 0.6900 0.7200 0.6000 0.6000 38,125 -0.10(-14.29%)
Mar 12, 2018 0.6000 0.7000 0.6000 0.7000 106,353 +0.10(+16.67%)
Mar 09, 2018 0.5600 0.6000 0.5600 0.6000 21,025 +0.04(+7.14%)
Mar 08, 2018 0.5800 0.5900 0.5600 0.5600 10,200 +0.00(+0.00%)
Mar 07, 2018 0.5700 0.5700 0.5600 0.5600 7,200 -0.02(-3.45%)
Mar 06, 2018 0.5700 0.5800 0.5700 0.5800 1,858 +0.00(+0.00%)
Mar 05, 2018 0.5900 0.6000 0.5600 0.5800 17,700 +0.01(+1.75%)
Mar 02, 2018 0.5700 0.5700 0.5700 0.5700 3,225 -0.02(-3.39%)
Mar 01, 2018 0.5700 0.5900 0.5700 0.5900 14,770 +0.01(+1.72%)
Feb 28, 2018 0.6000 0.6000 0.5800 0.5800 52,635 -0.02(-3.33%)
Feb 27, 2018 0.6100 0.6200 0.5900 0.6000 22,300 -0.01(-1.64%)
Feb 26, 2018 0.6400 0.6400 0.6100 0.6100 49,090 -0.02(-3.17%)
Feb 23, 2018 0.6400 0.6600 0.6300 0.6300 51,016 -0.01(-1.56%)
Feb 22, 2018 0.6500 0.6500 0.6300 0.6400 7,370 -0.02(-3.03%)
Feb 21, 2018 0.6800 0.6800 0.6200 0.6600 103,808 +0.05(+8.20%)
Feb 20, 2018 0.6300 0.6400 0.6100 0.6100 90,881 -0.03(-4.69%)
Feb 16, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 15, 2018 0.6700 0.6700 0.6300 0.6400 61,943 +0.01(+1.59%)
Feb 14, 2018 0.5900 0.6900 0.5900 0.6300 192,049 +0.04(+6.78%)
Feb 13, 2018 0.5900 0.6000 0.5900 0.5900 11,250 -0.01(-1.67%)
Feb 12, 2018 0.5900 0.6200 0.5900 0.6000 39,249 +0.01(+1.69%)
Feb 09, 2018 0.5900 0.6100 0.5800 0.5900 82,740 -0.01(-1.67%)
Feb 08, 2018 0.5900 0.6200 0.5900 0.6000 183,250 +0.00(+0.00%)
Feb 07, 2018 0.5800 0.5800 0.5800 0.6000 135,820 +0.01(+1.69%)
Feb 06, 2018 0.5800 0.6200 0.5700 0.5900 76,700 -0.01(-1.67%)
Feb 05, 2018 0.6200 0.6200 0.5800 0.6000 200,161 -0.02(-3.23%)
Feb 02, 2018 0.5700 0.6200 0.5700 0.6200 112,122 +0.06(+10.71%)
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.