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 24, 2021
4.130
4.130
4.130
0
+0.22(+5.63%)
May 21, 2021
3.570
3.910
3.510
3.910
290,764
+0.36(+10.14%)
May 20, 2021
3.481
3.570
3.430
3.550
49,914
+0.11(+3.32%)
May 19, 2021
3.438
3.470
3.380
3.436
12,712
-0.10(-2.94%)
May 18, 2021
3.525
3.650
3.490
3.540
21,464
+0.08(+2.30%)
May 17, 2021
3.432
3.482
3.400
3.461
35,847
+0.10(+2.99%)
May 14, 2021
3.349
3.360
3.311
3.360
44,185
+0.06(+1.82%)
May 13, 2021
3.000
3.310
3.000
3.300
53,696
+0.06(+1.85%)
May 12, 2021
3.330
3.446
3.240
3.240
50,183
-0.07(-2.14%)
May 11, 2021
3.480
3.540
3.290
3.311
187,229
-0.29(-8.03%)
May 10, 2021
3.652
3.706
3.563
3.600
16,164
-0.12(-3.23%)
May 07, 2021
3.700
3.720
3.522
3.720
32,920
+0.24(+6.90%)
May 06, 2021
3.781
3.781
3.400
3.480
34,091
-0.13(-3.60%)
May 05, 2021
3.552
3.650
3.530
3.610
64,271
+0.10(+2.85%)
May 04, 2021
3.750
3.769
3.480
3.510
98,734
-0.26(-6.90%)
May 03, 2021
3.830
3.960
3.770
3.770
53,258
-0.03(-0.84%)
Apr 30, 2021
3.930
3.930
3.760
3.802
27,900
-0.01(-0.23%)
Apr 29, 2021
3.960
3.960
3.811
3.811
46,435
-0.18(-4.44%)
Apr 28, 2021
4.170
4.170
3.940
3.988
20,481
+0.06(+1.47%)
Apr 27, 2021
3.945
4.070
3.910
3.930
41,022
-0.09(-2.24%)
Apr 26, 2021
4.030
4.240
3.950
4.020
43,639
-0.00(-0.11%)
Apr 23, 2021
4.050
4.070
3.930
4.024
17,100
+0.09(+2.31%)
Apr 22, 2021
4.160
4.160
3.880
3.933
29,757
-0.21(-5.09%)
Apr 21, 2021
4.000
4.240
4.000
4.144
48,296
+0.17(+4.39%)
Apr 20, 2021
4.230
4.260
3.970
3.970
40,893
-0.09(-2.17%)
Apr 19, 2021
4.120
4.160
4.050
4.058
43,052
-0.06(-1.50%)
Apr 16, 2021
4.080
4.183
4.016
4.120
47,400
+0.12(+3.00%)
Apr 15, 2021
3.910
4.000
3.828
4.000
55,077
+0.16(+4.14%)
Apr 14, 2021
3.850
3.980
3.834
3.841
33,141
-0.03(-0.76%)
Apr 13, 2021
4.145
4.145
3.844
3.871
78,452
-0.20(-4.90%)
Apr 12, 2021
4.400
4.400
4.029
4.070
33,695
-0.26(-6.01%)
Apr 09, 2021
4.280
4.504
4.280
4.330
67,500
+0.05(+1.05%)
Apr 08, 2021
4.300
4.300
4.089
4.285
91,985
+0.24(+5.83%)
Apr 07, 2021
4.037
4.240
3.800
4.049
19,447
+0.02(+0.48%)
Apr 06, 2021
4.060
4.200
4.028
4.029
25,547
-0.02(-0.51%)
Apr 05, 2021
3.909
4.125
3.834
4.050
52,566
+0.22(+5.75%)
Apr 01, 2021
3.746
3.849
3.730
3.830
26,000
+0.13(+3.51%)
Mar 31, 2021
3.489
3.750
3.489
3.700
15,635
+0.22(+6.32%)
Mar 30, 2021
3.609
3.609
3.480
3.480
51,791
-0.16(-4.50%)
Mar 29, 2021
3.750
3.794
3.595
3.644
24,111
-0.11(-2.83%)
Mar 26, 2021
3.750
3.820
3.711
3.750
39,900
-0.07(-1.83%)
Mar 25, 2021
3.653
3.840
3.550
3.820
22,448
+0.18(+4.95%)
Mar 24, 2021
3.800
3.910
3.580
3.640
72,915
-0.25(-6.43%)
Mar 23, 2021
4.150
4.150
3.850
3.890
71,397
-0.24(-5.81%)
Mar 22, 2021
4.305
4.380
3.960
4.130
77,666
+0.04(+0.98%)
Mar 19, 2021
3.750
4.130
3.750
4.090
90,000
+0.40(+10.84%)
Mar 18, 2021
3.650
3.860
3.550
3.690
60,328
+0.06(+1.65%)
Mar 17, 2021
3.730
3.730
3.527
3.630
38,655
-0.12(-3.20%)
Mar 16, 2021
4.040
4.040
3.745
3.750
45,991
-0.15(-3.85%)
Mar 15, 2021
3.695
4.070
3.600
3.900
115,870
+0.31(+8.62%)
Mar 12, 2021
3.680
3.680
3.450
3.591
97,100
+0.10(+2.88%)
Mar 11, 2021
3.520
3.558
3.286
3.490
184,206
+0.19(+5.66%)
Mar 10, 2021
3.320
3.350
3.242
3.303
131,951
+0.00(+0.09%)
Mar 09, 2021
3.290
3.400
3.260
3.300
85,762
+0.07(+2.17%)
Mar 08, 2021
3.190
3.390
3.190
3.230
73,285
+0.03(+0.94%)
Mar 05, 2021
3.070
3.209
2.800
3.200
122,300
+0.13(+4.23%)
Mar 04, 2021
3.480
3.480
2.960
3.070
143,292
-0.39(-11.27%)
Mar 03, 2021
3.538
3.575
3.390
3.460
62,730
-0.14(-3.89%)
Mar 02, 2021
3.680
3.680
3.550
3.600
30,525
-0.10(-2.83%)
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
.