Burcon NutraScience Corporatio Recent Share Price (USX:BUROF)

USX:BUROF - Burcon NutraScience Corporatio Burcon NutraScience Corporatio
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jan 2020	USD	0.7445	0.79	0.731	0.79	0.79	+0.06 (+8.22%)	12,350
6 Jan 2020	USD	0.7284	0.73	0.71	0.73	0.73	-0.012 (-1.62%)	61,450
3 Jan 2020	USD	0.74	0.742	0.735	0.742	0.742	-0.024 (-3.13%)	73,724
2 Jan 2020	USD	0.7581	0.773	0.75	0.766	0.766	+0.044 (+6.15%)	37,549
31 Dec 2019	USD	0.735	0.735	0.7194	0.7216	0.7216	-0.033 (-4.35%)	13,100
30 Dec 2019	USD	0.7852	0.7853	0.7544	0.7544	0.7544	-0.007 (-0.95%)	23,255
27 Dec 2019	USD	0.7525	0.7757	0.7525	0.7616	0.7616	-0.018 (-2.36%)	80,201
26 Dec 2019	USD	0.78	0.78	0.78	0.78	0.78	0.0 (0.0%)	0
25 Dec 2019	USD	0.78	0.78	0.78	0.78	0.78	0.0 (0.0%)	0
24 Dec 2019	USD	0.7715	0.7867	0.7549	0.78	0.78	+0.003 (+0.36%)	6,850
23 Dec 2019	USD	0.8086	0.8086	0.7772	0.7772	0.7772	+0.019 (+2.49%)	13,560
20 Dec 2019	USD	0.794	0.794	0.7314	0.7583	0.7583	+0 (+0.05%)	61,593
19 Dec 2019	USD	0.7531	0.7656	0.7531	0.7579	0.7579	+0.006 (+0.78%)	32,930
18 Dec 2019	USD	0.752	0.752	0.752	0.752	0.752	0.0 (0.0%)	0
17 Dec 2019	USD	0.7485	0.7638	0.7246	0.752	0.752	+0.003 (+0.39%)	51,900
16 Dec 2019	USD	0.7742	0.7742	0.7491	0.7491	0.7491	-0.027 (-3.47%)	4,485
13 Dec 2019	USD	0.7533	0.7916	0.753	0.776	0.776	+0.026 (+3.43%)	33,460
12 Dec 2019	USD	0.686	0.7503	0.686	0.7503	0.7503	+0.05 (+7.16%)	2,630
11 Dec 2019	USD	0.6786	0.7002	0.6786	0.7002	0.7002	+0.024 (+3.55%)	2,220
10 Dec 2019	USD	0.7	0.7	0.6762	0.6762	0.6762	-0.045 (-6.19%)	25,240
9 Dec 2019	USD	0.7208	0.7208	0.7208	0.7208	0.7208	0.0 (0.0%)	0
6 Dec 2019	USD	0.7208	0.7208	0.7208	0.7208	0.7208	-0.017 (-2.36%)	301
5 Dec 2019	USD	0.7163	0.7514	0.7163	0.7382	0.7382	+0.033 (+4.71%)	9,319
4 Dec 2019	USD	0.705	0.705	0.705	0.705	0.705	0.0 (0.0%)	0
3 Dec 2019	USD	0.705	0.705	0.705	0.705	0.705	-0.048 (-6.37%)	1,000
2 Dec 2019	USD	0.753	0.753	0.753	0.753	0.753	0.0 (0.0%)	0
29 Nov 2019	USD	0.753	0.753	0.753	0.753	0.753	-0.062 (-7.62%)	303
28 Nov 2019	USD	0.8151	0.8151	0.8151	0.8151	0.8151	0.0 (0.0%)	0
27 Nov 2019	USD	0.77	0.8151	0.77	0.8151	0.8151	+0.125 (+18.13%)	8,751
26 Nov 2019	USD	0.6792	0.6941	0.679	0.69	0.69	-0.005 (-0.72%)	12,000

Unicorn Response |