BUR

Burcon Nutrascience Corp Historical Stock Prices

$3.415
*  
0.105
2.98%
Get BUR Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading BUR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.46  3.55  3.415  3.415 1,300
08/20/2014 3.55 3.55 3.415 3.415 1,300
08/19/2014 3.46 3.54 3.41 3.52 3,439
08/18/2014 3.6 3.6 3.55 3.55 2,100
08/15/2014 3.569 3.62 3.53 3.6 14,764
08/14/2014 3.49 3.53 3.45 3.45 4,674
08/13/2014 3.57 3.57 3.57 3.57 00
08/12/2014 3.42 3.57 3.32 3.57 950
08/11/2014 3.57 3.57 3.57 3.57 00
08/08/2014 3.54 3.57 3.54 3.57 4,178
08/07/2014 3.541 3.541 3.54 3.54 545
08/06/2014 3.53 3.59 3.53 3.53 3,469
08/05/2014 3.33 3.53 3.33 3.46 3,177
08/04/2014 3.51 3.59 3.33 3.33 617
08/01/2014 3.53 3.53 3.51 3.51 438
07/31/2014 3.55 3.55 3.55 3.55 00
07/30/2014 3.43 3.6 3.43 3.55 19,847
07/29/2014 3.61 3.65 3.6 3.6499 4,670
07/28/2014 3.77 3.77 3.56 3.6 1,601
07/25/2014 3.85 3.97 3.85 3.85 8,300
07/24/2014 3.86 3.92 3.83 3.85 1,400
07/23/2014 4 4 3.9 3.95 8,500
07/22/2014 3.92 3.96 3.9 3.9 1,100
07/21/2014 3.84 3.9 3.83 3.9 9,200
07/18/2014 3.88 3.9 3.81 3.9 8,700
07/17/2014 3.83 3.86 3.8 3.81 14,603
07/16/2014 3.9 3.9 3.8999 3.9 3,296
07/15/2014 3.86 3.95 3.86 3.94 8,094
07/14/2014 3.83 3.9 3.82 3.9 1,300
07/11/2014 3.885 3.91 3.84 3.9 6,200
07/10/2014 3.87 3.9499 3.8 3.92 1,316
07/09/2014 3.85 4 3.84 3.99 1,712
07/08/2014 3.7599 3.93 3.7599 3.85 13,848
07/07/2014 3.66 3.82 3.63 3.74 21,894
07/03/2014 3.76 3.76 3.64 3.64 3,465
07/02/2014 3.83 3.83 3.7 3.7 2,422
07/01/2014 3.96 3.96 3.94 3.94 580
06/30/2014 3.96 3.96 3.78 3.78 2,393
06/27/2014 3.98 4 3.906 3.98 9,242
06/26/2014 3.88 3.95 3.77 3.92 6,583
06/25/2014 3.69 4 3.56 3.89 11,895
06/24/2014 3.83 3.83 3.47 3.56 11,687
06/23/2014 3.59 3.84 3.41 3.83 6,200
06/20/2014 3.32 3.34 3.29 3.29 7,082
06/19/2014 3.27 3.32 3.24 3.32 38,100
06/18/2014 3.25 3.42 3.23 3.42 21,403
06/17/2014 3.25 3.28 3.24 3.27 4,586
06/16/2014 3.28 3.3 3.25 3.26 12,578
06/13/2014 3.39 3.39 3.21 3.25 4,516
06/12/2014 3.26 3.39 3.2424 3.39 2,580
06/11/2014 3.225 3.26 3.17 3.26 7,400
06/10/2014 3.2 3.2 3.2 3.2 423
06/09/2014 3.16 3.21 3.16 3.2 8,583
06/06/2014 3.155 3.19 3.094 3.19 16,563
06/05/2014 3.15 3.15 3.15 3.15 00
06/04/2014 3.15 3.2 3.14 3.15 3,550
06/03/2014 3.22 3.32 3.142 3.142 24,884
06/02/2014 3.27 3.35 3.21 3.21 13,871
05/30/2014 3.35 3.35 3.32 3.32 878
05/29/2014 3.2888 3.2888 3.2888 3.2888 00
05/28/2014 3.34 3.34 3.21 3.2888 5,800
05/27/2014 3.26 3.38 3.2176 3.34 15,036
05/23/2014 3.296 3.32 3.2599 3.26 32,233
05/22/2014 3.3 3.39 3.3 3.3758 4,400
05/21/2014 3.32 3.32 3.26 3.3 3,720
05/20/2014 3.33 3.33 3.32 3.32 1,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?