BUR

Burcon Nutrascience Corp Historical Stock Prices

$2.1
*  
0.15
6.67%
Get BUR Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading BUR now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.25  2.25  2.10  2.10 9,100
12/18/2014 2.25 2.25 2.1 2.1 9,100
12/17/2014 2.12 2.27 2.12 2.25 6,700
12/16/2014 2.2001 2.25 2.2001 2.21 1,860
12/15/2014 2.29 2.299 2.15 2.15 1,400
12/12/2014 2.2 2.25 2.2 2.22 2,339
12/11/2014 2.22 2.43 2.094 2.31 78,467
12/10/2014 2.06 2.18 2.04 2.1 22,326
12/09/2014 2.28 2.36 2.2 2.2 4,450
12/08/2014 2.03 2.5 2.03 2.28 8,142
12/05/2014 2.33 2.54 2.33 2.46 7,852
12/04/2014 2.46 2.46 2.46 2.46 100
12/03/2014 2.4 2.5699 2.4 2.44 2,748
12/02/2014 2.27 2.5 2.11 2.22 49,282
12/01/2014 2.19 2.41 2.12 2.23 17,667
11/28/2014 2.26 2.3284 2.26 2.3099 1,238
11/26/2014 2.555 2.65 2.46 2.46 15,402
11/25/2014 2.61 2.68 2.58 2.59 1,050
11/24/2014 2.74 2.87 2.689 2.69 10,738
11/21/2014 2.75 2.82 2.7 2.71 4,800
11/20/2014 2.68 2.79 2.601 2.66 5,100
11/19/2014 2.663 2.83 2.63 2.63 2,200
11/18/2014 2.44 2.674 2.436 2.48 7,500
11/17/2014 2.74 2.74 2.49 2.54 375
11/14/2014 2.79 2.79 2.58 2.58 2,330
11/13/2014 2.94 3 2.72 2.7837 9,760
11/12/2014 2.7001 2.99 2.7001 2.96 5,861
11/11/2014 2.6 2.72 2.6 2.72 600
11/10/2014 2.3938 2.7127 2.37 2.56 16,500
11/07/2014 2.47 2.77 2.47 2.52 7,600
11/06/2014 2.77 2.77 2.49 2.56 35,615
11/05/2014 2.16 2.79 2.111 2.72 78,016
11/04/2014 2.1 2.54 2.002 2.35 55,855
11/03/2014 2.1 2.13 1.86 1.86 17,941
10/31/2014 2.08 2.135 2.07 2.1 4,900
10/30/2014 2.1299 2.15 2.1299 2.13 7,415
10/29/2014 2.25 2.25 2.16 2.16 3,631
10/28/2014 2.08 2.1 2.07 2.1 7,150
10/27/2014 2.26 2.33 2.09 2.09 4,904
10/24/2014 2.28 2.31 2.202 2.28 2,456
10/23/2014 2.2872 2.2999 2.2872 2.29 2,271
10/22/2014 2.31 2.31 2.22 2.22 13,210
10/21/2014 2.4 2.45 2.3 2.3 12,100
10/20/2014 2.5 2.5 2.39 2.39 12,493
10/17/2014 2.23 2.88 2.23 2.5 34,552
10/16/2014 2.2 2.28 2.14 2.14 22,042
10/15/2014 2.19 2.2 2.01 2.03 2,351
10/14/2014 2.2999 2.2999 2.09 2.2 23,885
10/13/2014 2.35 2.43 2.02 2.19 15,100
10/10/2014 2.4 2.5 2.27 2.27 5,210
10/09/2014 2.69 2.69 2.25 2.25 6,700
10/08/2014 2.4 2.7 2.4 2.6 7,800
10/07/2014 2.68 2.68 2.68 2.68 100
10/06/2014 2.76 2.7964 2.67 2.73 16,389
10/03/2014 2.73 2.92 2.73 2.9 4,233
10/02/2014 2.58 2.95 2.58 2.91 9,936
10/01/2014 2.88 2.976 2.88 2.96 1,655
09/30/2014 2.98 3.04 2.98 3 5,700
09/29/2014 3.02 3.05 2.9501 3.05 7,350
09/26/2014 3.15 3.24 3.02 3.085 4,400
09/25/2014 3.31 3.31 3.25 3.25 1,000
09/24/2014 3.3 3.3 3.255 3.3 1,440
09/23/2014 3.35 3.36 3.35 3.36 1,200
09/22/2014 3.36 3.37 3.34 3.34 1,551
09/19/2014 3.29 3.47 3.29 3.47 1,230
09/18/2014 3.48 3.48 3.44 3.44 11,900
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?