Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (NQ: BRCN )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 9, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 09, 2022 0 +0.00(+0.00%)
Sep 08, 2022 0.4766 0.4970 0.4480 0.4621 38,327 +0.00(+1.03%)
Sep 07, 2022 0.4599 0.4697 0.4572 0.4574 36,586 +0.00(+0.22%)
Sep 06, 2022 0.4700 0.4960 0.4300 0.4564 274,822 -0.06(-12.23%)
Sep 02, 2022 0.5200 0.5499 0.5189 0.5200 119,394 -0.00(-0.31%)
Sep 01, 2022 0.5400 0.5649 0.5216 0.5216 86,855 -0.02(-3.07%)
Aug 31, 2022 0.5445 0.5445 0.5220 0.5381 16,169 -0.02(-3.25%)
Aug 30, 2022 0.5400 0.5725 0.5298 0.5562 37,592 -0.01(-1.49%)
Aug 29, 2022 0.5200 0.5646 0.5200 0.5646 18,439 +0.02(+4.56%)
Aug 26, 2022 0.6000 0.6000 0.5400 0.5400 3,383 -0.05(-8.41%)
Aug 25, 2022 0.5524 0.5896 0.5372 0.5896 42,962 +0.06(+12.03%)
Aug 24, 2022 0.5298 0.5317 0.5200 0.5263 11,879 -0.02(-3.41%)
Aug 23, 2022 0.5449 0.5449 0.5449 0.5449 3,746 +0.03(+5.15%)
Aug 22, 2022 0.5597 0.5619 0.5182 0.5182 5,231 -0.02(-4.04%)
Aug 19, 2022 0.5697 0.5737 0.5400 0.5400 12,729 -0.03(-5.06%)
Aug 18, 2022 0.5769 0.6057 0.5532 0.5688 60,089 -0.01(-1.42%)
Aug 17, 2022 0.5955 0.5955 0.5532 0.5770 40,518 -0.02(-3.11%)
Aug 16, 2022 0.6494 0.6816 0.5910 0.5955 59,011 -0.05(-7.39%)
Aug 15, 2022 0.7164 0.7164 0.6401 0.6430 40,635 -0.04(-5.76%)
Aug 12, 2022 0.6897 0.7052 0.6648 0.6823 34,213 -0.01(-1.12%)
Aug 11, 2022 0.6600 0.6900 0.6462 0.6900 90,017 +0.03(+4.06%)
Aug 10, 2022 0.6600 0.6663 0.6423 0.6631 14,596 +0.02(+3.61%)
Aug 09, 2022 0.6898 0.7309 0.6258 0.6400 56,808 -0.06(-8.77%)
Aug 08, 2022 0.6757 0.7091 0.6757 0.7015 49,937 +0.02(+3.19%)
Aug 05, 2022 0.6517 0.6840 0.6468 0.6798 30,204 +0.01(+1.18%)
Aug 04, 2022 0.6600 0.6870 0.6542 0.6719 35,107 +0.01(+1.11%)
Aug 03, 2022 0.6556 0.6746 0.6493 0.6645 22,081 +0.01(+1.79%)
Aug 02, 2022 0.6873 0.7182 0.6450 0.6528 49,767 -0.02(-2.54%)
Aug 01, 2022 0.6590 0.6898 0.6305 0.6698 28,440 -0.02(-2.93%)
Jul 29, 2022 0.6600 0.6900 0.6357 0.6900 56,050 +0.04(+6.83%)
Jul 28, 2022 0.5743 0.6800 0.5743 0.6459 88,624 +0.06(+9.47%)
Jul 27, 2022 0.7404 0.7404 0.5900 0.5900 112,237 -0.13(-18.06%)
Jul 26, 2022 0.6980 0.7500 0.6700 0.7200 147,548 +0.06(+8.29%)
Jul 25, 2022 0.5700 0.6800 0.5678 0.6649 191,030 +0.11(+20.91%)
Jul 22, 2022 0.5449 0.5499 0.5000 0.5499 93,981 +0.04(+7.07%)
Jul 21, 2022 0.4719 0.5428 0.4700 0.5136 99,140 +0.06(+12.02%)
Jul 20, 2022 0.4381 0.4594 0.4381 0.4585 24,672 +0.03(+6.98%)
Jul 19, 2022 0.4100 0.4435 0.4100 0.4286 10,990 +0.03(+7.23%)
Jul 18, 2022 0.4007 0.4203 0.3924 0.3997 19,521 +0.03(+6.81%)
Jul 15, 2022 0.4035 0.4067 0.3742 0.3742 6,713 -0.04(-8.73%)
Jul 14, 2022 0.4200 0.4200 0.4000 0.4100 3,261 -0.01(-1.89%)
Jul 13, 2022 0.4000 0.4182 0.4000 0.4179 28,635 +0.01(+1.90%)
Jul 12, 2022 0.4050 0.4707 0.3892 0.4101 77,022 -0.01(-2.80%)
Jul 11, 2022 0.4500 0.4500 0.4118 0.4219 24,947 -0.03(-6.24%)
Jul 08, 2022 0.4648 0.4649 0.4456 0.4500 38,382 -0.01(-1.10%)
Jul 07, 2022 0.4501 0.4648 0.4282 0.4550 42,734 +0.02(+3.41%)
Jul 06, 2022 0.4149 0.4498 0.4057 0.4400 37,749 +0.04(+9.40%)
Jul 05, 2022 0.4141 0.4200 0.3823 0.4022 21,002 +0.01(+1.98%)
Jul 01, 2022 0.3945 0.3945 0.3870 0.3944 8,511 -0.00(-0.10%)
Jun 30, 2022 0.3617 0.3950 0.3617 0.3948 68,773 +0.02(+5.56%)
Jun 29, 2022 0.4360 0.4360 0.3500 0.3740 126,351 -0.06(-14.79%)
Jun 28, 2022 0.4150 0.4390 0.3930 0.4389 50,631 +0.03(+6.48%)
Jun 27, 2022 0.4379 0.4379 0.4122 0.4122 91,598 -0.01(-2.37%)
Jun 24, 2022 0.4329 0.4351 0.3901 0.4222 118,289 -0.01(-2.65%)
Jun 23, 2022 0.4816 0.4816 0.4150 0.4337 64,302 -0.03(-5.72%)
Jun 22, 2022 0.4889 0.4889 0.4457 0.4600 42,710 +0.00(+0.00%)
Jun 21, 2022 0.4932 0.5128 0.4600 0.4600 56,899 -0.01(-2.09%)
Jun 17, 2022 0.4396 0.4698 0.4396 0.4698 21,354 +0.05(+11.86%)
Jun 16, 2022 0.4110 0.4499 0.4102 0.4200 49,138 -0.02(-4.11%)
Jun 15, 2022 0.5000 0.5399 0.3779 0.4380 140,278 -0.05(-10.72%)
Jun 14, 2022 0.5300 0.5300 0.4906 0.4906 47,346 -0.05(-8.67%)
Jun 13, 2022 0.5500 0.5619 0.5163 0.5372 67,573 -0.03(-4.50%)
Jun 10, 2022 0.5900 0.5900 0.5625 0.5625 21,768 -0.02(-3.02%)
Jun 09, 2022 0.6400 0.6400 0.5701 0.5800 47,953 -0.02(-3.88%)
Jun 08, 2022 0.6000 0.6300 0.6000 0.6034 41,802 -0.03(-4.22%)
Jun 07, 2022 0.6700 0.6700 0.6002 0.6300 12,299 +0.01(+1.61%)
Jun 06, 2022 0.6400 0.6401 0.6020 0.6200 86,996 -0.02(-3.74%)
Jun 03, 2022 0.7099 0.7099 0.6400 0.6441 12,630 +0.00(+0.30%)
Jun 02, 2022 0.6400 0.6737 0.6400 0.6422 17,365 +0.00(+0.34%)
Jun 01, 2022 0.6334 0.6562 0.6327 0.6400 8,799 -0.01(-1.61%)
May 31, 2022 0.7101 0.7101 0.6434 0.6505 41,656 -0.04(-5.67%)
May 27, 2022 0.6593 0.6898 0.6572 0.6896 24,147 +0.04(+5.51%)
May 26, 2022 0.6101 0.6598 0.6074 0.6536 64,985 +0.05(+8.77%)
May 25, 2022 0.6504 0.6504 0.5900 0.6009 46,946 -0.01(-2.29%)
May 24, 2022 0.6743 0.6743 0.5800 0.6150 78,999 -0.03(-4.24%)
May 23, 2022 0.6300 0.6667 0.6300 0.6422 5,032 -0.00(-0.08%)
May 20, 2022 0.6500 0.6500 0.6079 0.6427 30,134 -0.00(-0.46%)
May 19, 2022 0.6726 0.6731 0.6303 0.6457 61,687 -0.06(-8.73%)
May 18, 2022 0.7275 0.7275 0.6574 0.7075 34,806 +0.01(+1.38%)
May 17, 2022 0.7300 0.7300 0.6827 0.6979 59,326 -0.02(-2.38%)
May 16, 2022 0.7004 0.7200 0.6813 0.7149 44,582 +0.03(+3.73%)
May 13, 2022 0.6560 0.6899 0.6300 0.6892 60,777 +0.06(+10.27%)
May 12, 2022 0.6280 0.6301 0.5822 0.6250 134,979 +0.02(+2.81%)
May 11, 2022 0.6679 0.6679 0.6058 0.6079 37,941 -0.05(-7.11%)
May 10, 2022 0.7099 0.7099 0.6203 0.6544 59,582 +0.00(+0.68%)
May 09, 2022 0.7200 0.7200 0.6500 0.6500 19,189 -0.04(-6.02%)
May 06, 2022 0.7001 0.7169 0.6700 0.6916 43,069 -0.01(-1.36%)
May 05, 2022 0.6850 0.7330 0.6850 0.7011 20,325 +0.00(+0.16%)
May 04, 2022 0.7176 0.7204 0.6838 0.7000 30,813 -0.03(-4.41%)
May 03, 2022 0.7439 0.7439 0.6715 0.7323 88,948 +0.02(+3.23%)
May 02, 2022 0.6951 0.7094 0.6806 0.7094 4,365 +0.02(+3.20%)
Apr 29, 2022 0.7042 0.7099 0.6841 0.6874 19,099 -0.04(-5.19%)
Apr 28, 2022 0.7199 0.7369 0.6600 0.7250 78,747 +0.04(+5.84%)
Apr 27, 2022 0.6900 0.7209 0.6731 0.6850 172,927 -0.01(-2.14%)
Apr 26, 2022 0.6803 0.7383 0.6701 0.7000 46,346 -0.01(-1.66%)
Apr 25, 2022 0.6713 0.7234 0.6713 0.7118 23,138 +0.01(+2.01%)
Apr 22, 2022 0.7200 0.7200 0.6900 0.6978 35,261 -0.03(-3.50%)
Apr 21, 2022 0.8100 0.8100 0.7100 0.7231 25,608 -0.01(-0.99%)
Apr 20, 2022 0.7799 0.7799 0.7300 0.7303 52,383 -0.03(-3.32%)
Apr 19, 2022 0.7500 0.7615 0.7425 0.7554 24,386 -0.01(-0.96%)
Apr 18, 2022 0.7503 0.7699 0.7402 0.7627 8,326 +0.01(+1.60%)
Apr 14, 2022 0.7617 0.7657 0.7507 0.7507 31,312 -0.02(-3.17%)
Apr 13, 2022 0.7646 0.7787 0.7400 0.7753 60,672 +0.01(+0.69%)
Apr 12, 2022 0.8049 0.8213 0.7700 0.7700 33,761 -0.04(-4.35%)
Apr 11, 2022 0.7963 0.8157 0.7890 0.8050 11,419 -0.01(-1.83%)
Apr 08, 2022 0.8123 0.8500 0.7950 0.8200 20,914 -0.00(-0.04%)
Apr 07, 2022 0.8500 0.8675 0.8203 0.8203 19,763 +0.00(+0.02%)
Apr 06, 2022 0.8522 0.8522 0.8200 0.8201 26,778 -0.05(-5.74%)
Apr 05, 2022 0.9000 0.9000 0.8700 0.8700 23,317 -0.05(-5.39%)
Apr 04, 2022 0.9800 0.9800 0.8901 0.9196 35,294 +0.00(+0.05%)
Apr 01, 2022 0.9800 0.9800 0.9142 0.9191 7,791 +0.01(+1.19%)
Mar 31, 2022 0.9870 0.9870 0.8952 0.9083 28,664 -0.03(-3.37%)
Mar 30, 2022 0.9630 1.020 0.9223 0.9400 38,455 +0.02(+1.87%)
Mar 29, 2022 0.9049 0.9271 0.8600 0.9227 25,631 -0.01(-0.60%)
Mar 28, 2022 1.000 1.000 0.8952 0.9283 85,302 -0.05(-5.28%)
Mar 25, 2022 0.8606 1.040 0.8520 0.9800 535,610 +0.12(+13.95%)
Mar 24, 2022 0.8278 0.8840 0.8201 0.8600 541,155 +0.03(+3.89%)
Mar 23, 2022 0.8902 0.8902 0.8003 0.8278 21,001 +0.01(+0.95%)
Mar 22, 2022 0.8599 0.8739 0.8142 0.8200 30,690 -0.04(-4.60%)
Mar 21, 2022 0.8439 0.9172 0.8439 0.8595 5,681 -0.01(-1.21%)
Mar 18, 2022 0.9200 0.9229 0.8700 0.8700 18,611 -0.01(-0.92%)
Mar 17, 2022 0.8100 0.8997 0.8099 0.8781 18,247 +0.08(+9.76%)
Mar 16, 2022 0.7702 0.8100 0.7702 0.8000 55,433 +0.03(+3.88%)
Mar 15, 2022 0.7500 0.7827 0.7500 0.7701 7,383 +0.01(+1.32%)
Mar 14, 2022 0.7800 0.7921 0.7428 0.7601 26,730 -0.01(-1.29%)
Mar 11, 2022 0.8418 0.8498 0.7700 0.7700 50,640 -0.06(-7.25%)
Mar 10, 2022 0.8899 0.8899 0.7774 0.8302 122,026 +0.01(+1.24%)
Mar 09, 2022 0.8228 0.8369 0.8077 0.8200 64,055 +0.03(+3.80%)
Mar 08, 2022 0.7700 0.8198 0.7000 0.7900 50,864 -0.03(-3.66%)
Mar 07, 2022 0.8900 0.8953 0.7700 0.8200 61,344 -0.07(-7.77%)
Mar 04, 2022 0.8600 0.9698 0.8502 0.8891 558,852 -0.00(-0.13%)
Mar 03, 2022 0.9100 0.9200 0.8722 0.8903 25,168 -0.02(-2.16%)
Mar 02, 2022 0.9015 0.9299 0.8905 0.9100 8,332 -0.01(-1.08%)
Mar 01, 2022 0.9300 0.9300 0.9100 0.9199 45,302 +0.01(+1.65%)
Feb 28, 2022 0.9411 0.9411 0.8961 0.9050 13,587 -0.03(-3.62%)
Feb 25, 2022 1.060 0.9390 0.8920 0.9390 11,919 +0.09(+11.12%)
Feb 24, 2022 0.8500 0.8799 0.8000 0.8450 102,305 -0.06(-7.12%)
Feb 23, 2022 0.9600 0.9600 0.8303 0.9098 70,508 -0.03(-3.21%)
Feb 22, 2022 0.9400 0.9449 0.9100 0.9400 39,070 -0.01(-1.05%)
Feb 18, 2022 0.9500 0 -0.03(-3.08%)
Feb 17, 2022 1.000 1.000 0.9700 0.9802 20,779 -0.04(-3.90%)
Feb 16, 2022 1.060 1.085 1.010 1.020 52,039 -0.05(-5.12%)
Feb 15, 2022 1.050 1.120 1.020 1.075 45,247 -0.01(-0.46%)
Feb 14, 2022 1.160 1.160 1.050 1.080 12,723 -0.02(-1.82%)
Feb 11, 2022 1.130 1.140 1.058 1.100 36,721 +0.03(+2.80%)
Feb 10, 2022 0.9930 1.100 0.9930 1.070 54,658 +0.05(+4.81%)
Feb 09, 2022 0.9900 1.021 0.9801 1.021 6,924 +0.05(+5.24%)
Feb 08, 2022 1.010 1.010 0.9700 0.9701 17,179 -0.01(-1.51%)
Feb 07, 2022 0.9400 0.9900 0.9400 0.9850 15,213 +0.02(+1.55%)
Feb 04, 2022 0.9800 0.9923 0.9400 0.9700 23,442 +0.01(+0.54%)
Feb 03, 2022 0.9578 0.9934 0.9500 0.9648 41,971 -0.02(-1.70%)
Feb 02, 2022 1.050 1.050 0.9815 0.9815 12,232 -0.03(-2.82%)
Feb 01, 2022 1.030 1.030 0.9530 1.010 19,346 -0.02(-1.94%)
Jan 31, 2022 0.9883 1.030 1.030 63,951 +0.12(+13.17%)
Jan 28, 2022 0.9600 0.9600 0.9100 0.9101 165,064 -0.06(-5.89%)
Jan 27, 2022 1.030 1.040 0.9671 0.9671 46,205 -0.04(-4.25%)
Jan 26, 2022 1.100 1.100 0.9791 1.010 67,414 +0.01(+1.05%)
Jan 25, 2022 1.030 1.040 0.9300 0.9995 110,155 -0.05(-4.81%)
Jan 24, 2022 1.030 1.110 1.030 1.050 46,908 -0.02(-1.87%)
Jan 21, 2022 1.090 1.120 1.060 1.070 49,249 -0.05(-4.46%)
Jan 20, 2022 1.110 1.198 1.090 1.120 54,791 +0.05(+4.35%)
Jan 19, 2022 1.134 1.140 1.070 1.073 38,723 -0.05(-4.15%)
Jan 18, 2022 1.140 1.140 1.083 1.120 44,011 -0.03(-2.63%)
Jan 14, 2022 1.150 0 +0.01(+0.88%)
Jan 13, 2022 1.210 1.210 1.140 1.140 68,669 -0.10(-8.06%)
Jan 12, 2022 1.300 1.300 1.180 1.240 17,802 -0.04(-3.13%)
Jan 11, 2022 1.140 1.280 1.130 1.280 64,249 +0.14(+12.28%)
Jan 10, 2022 1.270 1.270 1.110 1.140 61,653 -0.06(-5.00%)
Jan 07, 2022 1.130 1.200 1.130 1.200 81,847 +0.05(+4.35%)
Jan 06, 2022 1.188 1.190 1.109 1.150 85,768 -0.02(-1.71%)
Jan 05, 2022 1.250 1.280 1.160 1.170 203,408 +0.02(+1.74%)
Jan 04, 2022 1.200 1.210 1.136 1.150 43,160 -0.03(-2.54%)
Jan 03, 2022 1.220 1.250 1.158 1.180 16,630 -0.02(-1.67%)
Dec 31, 2021 1.180 1.230 1.160 1.200 80,038 -0.02(-1.64%)
Dec 30, 2021 1.300 1.330 1.190 1.220 57,495 -0.06(-4.69%)
Dec 29, 2021 1.390 1.390 1.279 1.280 87,313 -0.08(-5.88%)
Dec 28, 2021 1.780 1.780 1.280 1.360 99,328 +0.03(+2.26%)
Dec 27, 2021 1.380 1.380 1.202 1.330 63,781 +0.05(+3.91%)
Dec 23, 2021 1.180 1.280 1.100 1.280 140,094 +0.10(+8.47%)
Dec 22, 2021 1.070 1.200 1.070 1.180 86,331 +0.07(+6.31%)
Dec 21, 2021 1.140 1.150 1.087 1.110 34,246 -0.03(-2.63%)
Dec 20, 2021 1.090 1.140 1.069 1.140 12,635 -0.01(-0.87%)
Dec 17, 2021 1.130 1.180 1.100 1.150 28,089 +0.02(+1.77%)
Dec 16, 2021 1.160 1.230 1.130 1.130 21,663 -0.06(-5.04%)
Dec 15, 2021 1.090 1.190 1.070 1.190 55,656 +0.05(+4.39%)
Dec 14, 2021 1.150 1.160 1.090 1.140 44,068 -0.01(-0.87%)
Dec 13, 2021 1.310 1.310 1.070 1.150 149,076 +0.00(+0.00%)
Dec 10, 2021 1.230 1.260 1.150 1.150 23,001 -0.12(-9.45%)
Dec 09, 2021 1.330 1.330 1.220 1.270 19,085 -0.04(-3.05%)
Dec 08, 2021 1.130 1.310 1.130 1.310 20,177 +0.14(+11.49%)
Dec 07, 2021 1.190 1.190 1.100 1.175 53,409 +0.10(+9.80%)
Dec 06, 2021 0.9800 1.099 0.9800 1.070 56,465 +0.06(+5.95%)
Dec 03, 2021 1.070 1.100 1.000 1.010 74,518 -0.08(-7.34%)
Dec 02, 2021 1.130 1.130 1.060 1.090 45,983 -0.02(-1.80%)
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.