Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Burcon Nutrascience
(OP:
BUROF
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
0.6400
0.6718
0.6300
0.6300
28,050
+0.03(+4.22%)
Mar 30, 2020
0.6000
0.6045
0.5800
0.6045
89,920
+0.00(+0.75%)
Mar 27, 2020
0.5500
0.6100
0.5500
0.6000
28,600
+0.00(+0.00%)
Mar 26, 2020
0.5690
0.6380
0.5490
0.6000
130,090
+0.03(+5.60%)
Mar 25, 2020
0.5600
0.5792
0.5600
0.5682
36,810
+0.01(+1.46%)
Mar 24, 2020
0.4850
0.5600
0.4800
0.5600
33,662
+0.12(+28.71%)
Mar 23, 2020
0.4565
0.4585
0.4282
0.4351
8,966
-0.06(-11.38%)
Mar 20, 2020
0.4652
0.5425
0.4652
0.4910
54,500
+0.03(+6.74%)
Mar 19, 2020
0.4500
0.4700
0.4500
0.4600
55,334
+0.00(+0.15%)
Mar 18, 2020
0.5000
0.5000
0.4200
0.4593
39,016
-0.09(-16.49%)
Mar 17, 2020
0.5000
0.5560
0.4940
0.5500
19,558
+0.03(+5.77%)
Mar 16, 2020
0.5800
0.5800
0.4647
0.5200
53,463
-0.02(-4.55%)
Mar 13, 2020
0.6120
0.6311
0.5408
0.5448
119,200
-0.02(-2.80%)
Mar 12, 2020
0.6100
0.6409
0.5605
0.5605
35,585
-0.14(-19.58%)
Mar 11, 2020
0.7780
0.7780
0.6970
0.6970
19,482
-0.09(-11.77%)
Mar 10, 2020
0.8364
0.8364
0.7069
0.7900
35,281
+0.06(+8.22%)
Mar 09, 2020
0.8355
0.8800
0.7300
0.7300
31,101
-0.22(-23.23%)
Mar 06, 2020
0.9332
0.9509
0.9218
0.9509
11,300
+0.01(+1.16%)
Mar 05, 2020
0.9906
0.9906
0.9353
0.9400
14,506
-0.05(-5.00%)
Mar 04, 2020
0.9519
0.9960
0.9488
0.9895
10,810
+0.06(+6.40%)
Mar 03, 2020
1.010
1.010
0.9250
0.9300
11,466
-0.06(-6.06%)
Mar 02, 2020
0.9299
0.9900
0.9299
0.9900
6,086
+0.07(+7.61%)
Feb 28, 2020
0.9100
0.9209
0.8370
0.9200
80,500
-0.02(-2.13%)
Feb 27, 2020
0.9400
0.9999
0.8581
0.9400
89,060
-0.07(-6.85%)
Feb 26, 2020
1.050
1.070
1.000
1.009
49,140
-0.02(-2.03%)
Feb 25, 2020
1.150
1.150
1.030
1.030
93,603
-0.15(-12.71%)
Feb 24, 2020
1.300
1.300
1.150
1.180
244,079
-0.14(-10.61%)
Feb 21, 2020
1.370
1.370
1.316
1.320
15,300
-0.03(-2.22%)
Feb 20, 2020
1.270
1.416
1.270
1.350
56,698
+0.08(+6.30%)
Feb 19, 2020
1.233
1.270
1.220
1.270
22,050
+0.05(+4.10%)
Feb 18, 2020
1.260
1.260
1.220
1.220
21,947
-0.08(-6.39%)
Feb 14, 2020
1.213
1.303
1.213
1.303
11,500
+0.06(+5.10%)
Feb 13, 2020
1.300
1.300
1.230
1.240
6,190
-0.06(-4.62%)
Feb 12, 2020
1.320
1.320
1.300
1.300
5,400
-0.04(-2.99%)
Feb 11, 2020
1.280
1.363
1.280
1.340
11,514
+0.00(+0.00%)
Feb 10, 2020
1.308
1.340
1.300
1.340
5,100
+0.00(+0.14%)
Feb 07, 2020
1.290
1.338
1.250
1.338
13,700
+0.04(+3.33%)
Feb 06, 2020
1.291
1.320
1.280
1.295
23,531
-0.04(-2.63%)
Feb 05, 2020
1.421
1.421
1.320
1.330
33,577
-0.08(-5.67%)
Feb 04, 2020
1.416
1.420
1.370
1.410
32,061
+0.01(+0.71%)
Feb 03, 2020
1.451
1.460
1.400
1.400
37,428
-0.02(-1.41%)
Jan 31, 2020
1.350
1.466
1.350
1.420
40,000
+0.05(+4.02%)
Jan 30, 2020
1.285
1.365
1.281
1.365
27,583
+0.06(+4.57%)
Jan 29, 2020
1.310
1.350
1.277
1.306
39,499
-0.04(-3.30%)
Jan 28, 2020
1.310
1.420
1.302
1.350
79,700
+0.05(+3.85%)
Jan 27, 2020
1.418
1.450
1.300
1.300
163,296
-0.17(-11.56%)
Jan 24, 2020
1.425
1.530
1.330
1.470
227,100
+0.40(+36.74%)
Jan 23, 2020
1.070
1.080
1.070
1.075
28,414
+0.00(+0.28%)
Jan 22, 2020
1.098
1.110
1.070
1.072
70,015
-0.03(-2.55%)
Jan 21, 2020
1.165
1.165
1.090
1.100
38,135
-0.06(-5.17%)
Jan 17, 2020
1.084
1.180
1.084
1.160
47,800
+0.16(+15.47%)
Jan 16, 2020
0.9850
1.005
0.9850
1.005
916
+0.00(+0.07%)
Jan 15, 2020
1.004
1.004
1.004
1.004
1,520
+0.03(+3.49%)
Jan 14, 2020
1.051
1.100
0.9650
0.9700
57,725
+0.00(+0.22%)
Jan 13, 2020
1.000
1.018
0.9679
0.9679
21,302
-0.04(-4.17%)
Jan 10, 2020
1.010
1.100
1.000
1.010
25,200
-0.01(-0.98%)
Jan 09, 2020
0.8530
1.040
0.8530
1.020
179,714
+0.17(+20.00%)
Jan 08, 2020
0.7763
0.8653
0.7763
0.8500
24,129
+0.06(+7.59%)
Jan 07, 2020
0.7445
0.7900
0.7310
0.7900
12,350
+0.06(+8.22%)
Jan 06, 2020
0.7284
0.7300
0.7100
0.7300
61,450
-0.01(-1.62%)
Jan 03, 2020
0.7400
0.7420
0.7350
0.7420
73,700
-0.02(-3.13%)
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
.