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 (%)
May 29, 2020
1.050
1.050
0.9982
1.010
6,900
-0.04(-4.22%)
May 28, 2020
1.050
1.056
1.035
1.054
11,130
+0.04(+3.47%)
May 27, 2020
1.042
1.042
0.9652
1.019
44,911
-0.02(-2.08%)
May 26, 2020
1.100
1.100
1.035
1.041
14,665
+0.04(+3.98%)
May 22, 2020
1.058
1.058
1.000
1.001
9,600
-0.06(-5.52%)
May 21, 2020
1.040
1.090
1.040
1.060
7,401
-0.03(-2.43%)
May 20, 2020
1.057
1.088
1.050
1.086
9,742
+0.04(+4.30%)
May 19, 2020
1.060
1.060
1.041
1.041
8,050
-0.02(-1.78%)
May 18, 2020
1.090
1.090
1.060
1.060
8,804
-0.01(-0.93%)
May 15, 2020
1.060
1.081
1.060
1.070
4,700
+0.01(+0.94%)
May 14, 2020
0.9750
1.065
0.9500
1.060
36,547
+0.09(+8.72%)
May 13, 2020
1.067
1.070
0.9539
0.9750
23,778
-0.09(-8.02%)
May 12, 2020
1.127
1.130
1.060
1.060
28,460
-0.10(-8.38%)
May 11, 2020
1.160
1.180
1.140
1.157
8,538
-0.00(-0.01%)
May 08, 2020
1.128
1.179
1.100
1.157
48,900
+0.01(+1.06%)
May 07, 2020
1.162
1.175
1.100
1.145
67,510
+0.02(+2.23%)
May 06, 2020
1.066
1.140
1.066
1.120
227,895
+0.06(+5.66%)
May 05, 2020
1.113
1.113
1.036
1.060
41,512
-0.00(-0.36%)
May 04, 2020
0.8895
1.064
0.8440
1.064
85,903
+0.12(+12.92%)
May 01, 2020
1.025
1.025
0.8816
0.9421
137,700
-0.07(-6.72%)
Apr 30, 2020
0.9838
1.050
0.9692
1.010
34,350
-0.05(-4.72%)
Apr 29, 2020
1.110
1.110
1.057
1.060
88,257
-0.02(-1.85%)
Apr 28, 2020
1.060
1.090
1.060
1.080
44,133
+0.05(+4.85%)
Apr 27, 2020
0.9500
1.070
0.9500
1.030
61,441
+0.08(+7.89%)
Apr 24, 2020
0.8721
0.9800
0.8690
0.9547
31,300
+0.08(+9.61%)
Apr 23, 2020
0.8979
0.8979
0.8710
0.8710
6,493
+0.00(+0.23%)
Apr 22, 2020
0.8945
0.8945
0.8649
0.8690
32,170
+0.02(+2.25%)
Apr 21, 2020
0.8477
0.8844
0.8250
0.8499
35,657
-0.00(-0.13%)
Apr 20, 2020
0.8250
0.8999
0.8249
0.8510
18,523
+0.02(+2.16%)
Apr 17, 2020
0.8231
0.8458
0.8000
0.8330
84,900
+0.03(+4.12%)
Apr 16, 2020
0.7460
0.8504
0.7240
0.8000
37,858
+0.10(+14.29%)
Apr 15, 2020
0.6918
0.7000
0.6862
0.7000
34,300
-0.01(-1.82%)
Apr 14, 2020
0.6780
0.7240
0.6780
0.7130
29,367
+0.04(+6.05%)
Apr 13, 2020
0.7020
0.7080
0.6687
0.6723
12,399
-0.01(-2.00%)
Apr 09, 2020
0.7400
0.7400
0.6860
0.6860
20,200
+0.01(+1.11%)
Apr 08, 2020
0.6555
0.6880
0.6555
0.6785
22,309
+0.04(+5.80%)
Apr 07, 2020
0.6635
0.6950
0.6401
0.6413
6,047
-0.00(-0.14%)
Apr 06, 2020
0.6250
0.6422
0.6000
0.6422
39,400
+0.04(+7.12%)
Apr 03, 2020
0.6182
0.6182
0.5827
0.5995
87,400
-0.04(-6.33%)
Apr 02, 2020
0.6400
0.6400
0.6400
0.6400
400
+0.04(+6.56%)
Apr 01, 2020
0.6465
0.6465
0.6006
0.6006
2,943
-0.03(-4.67%)
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%)
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
.