Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 2024 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 (%)
Mar 28, 2024 0.2950 0 -0.04(-10.61%)
Mar 27, 2024 0.3400 0.3400 0.3200 0.3300 7,922 -0.01(-2.94%)
Mar 26, 2024 0.3350 0.3500 0.3200 0.3400 187,833 +0.01(+1.49%)
Mar 25, 2024 0.2900 0.3400 0.2900 0.3350 379,973 +0.06(+21.82%)
Mar 22, 2024 0.2400 0.2750 0.2350 0.2750 88,156 +0.04(+17.02%)
Mar 21, 2024 0.2200 0.2350 0.2150 0.2350 19,166 +0.01(+6.82%)
Mar 20, 2024 0.2200 0.2200 0.2200 0.2200 41,120 +0.01(+2.33%)
Mar 19, 2024 0.2150 0.2150 0.2150 0.2150 5,756 +0.00(+0.00%)
Mar 18, 2024 0.2200 0.2200 0.2150 0.2150 67,430 +0.00(+0.00%)
Mar 15, 2024 0.2200 0.2200 0.2150 0.2150 27,926 -0.01(-2.27%)
Mar 14, 2024 0.2050 0.2200 0.2050 0.2200 16,345 +0.01(+4.76%)
Mar 13, 2024 0.2200 0.2200 0.1900 0.2100 85,000 -0.01(-4.55%)
Mar 12, 2024 0.2100 0.2200 0.2050 0.2200 98,000 +0.02(+7.32%)
Mar 11, 2024 0.2050 0.2200 0.2050 0.2050 111,290 +0.01(+7.89%)
Mar 08, 2024 0.1850 0.1950 0.1850 0.1900 7,080 -0.01(-2.56%)
Mar 07, 2024 0.1850 0.1950 0.1850 0.1950 5,000 +0.01(+2.63%)
Mar 06, 2024 0.1850 0.1900 0.1850 0.1900 2,210 +0.00(+0.00%)
Mar 05, 2024 0.1900 0.1900 0.1700 0.1900 110,729 -0.01(-2.56%)
Mar 04, 2024 0.2000 0.2050 0.1900 0.1950 70,535 -0.01(-2.50%)
Mar 01, 2024 0.2000 0.2050 0.2000 0.2000 19,537 +0.00(+0.00%)
Feb 29, 2024 0.2000 0.2000 0.2000 0.2000 8,334 +0.01(+5.26%)
Feb 28, 2024 0.1900 0.1950 0.1900 0.1900 19,102 -0.01(-2.56%)
Feb 27, 2024 0.2000 0.2000 0.1900 0.1950 32,052 +0.00(+0.00%)
Feb 26, 2024 0.1950 0.1950 0.1950 0.1950 3,666 +0.01(+2.63%)
Feb 23, 2024 0.1900 0.1900 0.1900 0.1900 7,325 -0.01(-2.56%)
Feb 22, 2024 0.1900 0.1950 0.1900 0.1950 15,000 +0.01(+2.63%)
Feb 21, 2024 0.2000 0.2000 0.1900 0.1900 9,000 -0.01(-5.00%)
Feb 20, 2024 0.2100 0.2150 0.2000 0.2000 48,036 -0.00(-2.44%)
Feb 16, 2024 0.2050 0 +0.00(+2.50%)
Feb 15, 2024 0.2200 0.2200 0.1950 0.2000 116,100 -0.02(-9.09%)
Feb 14, 2024 0.2400 0.2450 0.2150 0.2200 66,730 -0.01(-6.38%)
Feb 13, 2024 0.2050 0.2400 0.2050 0.2350 93,821 +0.03(+14.63%)
Feb 12, 2024 0.2000 0.2050 0.2000 0.2050 4,870 +0.00(+0.00%)
Feb 09, 2024 0.2150 0.2150 0.2050 0.2050 15,330 +0.00(+0.00%)
Feb 08, 2024 0.1900 0.2050 0.1900 0.2050 13,500 +0.02(+10.81%)
Feb 07, 2024 0.1850 0.1850 0.1850 0.1850 7,301 +0.00(+0.00%)
Feb 06, 2024 0.1850 0.1900 0.1850 0.1850 60,725 +0.00(+0.00%)
Feb 05, 2024 0.1850 0.1900 0.1850 0.1850 9,050 +0.00(+0.00%)
Feb 02, 2024 0.1850 0.1850 0.1850 0.1850 2,743 +0.00(+0.00%)
Feb 01, 2024 0.1900 0.1900 0.1850 0.1850 7,486 -0.01(-2.63%)
Jan 31, 2024 0.1900 0.1900 0.1850 0.1900 14,500 -0.01(-2.56%)
Jan 30, 2024 0.1950 0.1950 0.1950 0.1950 7,920 +0.01(+2.63%)
Jan 29, 2024 0.1950 0.1950 0.1900 0.1900 28,130 -0.01(-2.56%)
Jan 26, 2024 0.1850 0.2000 0.1850 0.1950 17,000 +0.02(+8.33%)
Jan 25, 2024 0.1850 0.1850 0.1800 0.1800 13,500 +0.00(+0.00%)
Jan 24, 2024 0.1800 0.1800 0.1800 0.1800 10,823 +0.00(+0.00%)
Jan 23, 2024 0.1850 0.1850 0.1800 0.1800 5,779 -0.01(-2.70%)
Jan 22, 2024 0.1800 0.1850 0.1800 0.1850 11,060 +0.00(+0.00%)
Jan 19, 2024 0.1800 0.1850 0.1800 0.1850 76,100 -0.01(-2.63%)
Jan 18, 2024 0.1950 0.1950 0.1900 0.1900 2,929 -0.01(-5.00%)
Jan 17, 2024 0.1900 0.2000 0.1850 0.2000 7,309 +0.01(+5.26%)
Jan 16, 2024 0.2000 0.2000 0.1900 0.1900 17,500 -0.01(-5.00%)
Jan 15, 2024 0.2000 0.2000 0.2000 0.2000 17,010 -0.00(-2.44%)
Jan 12, 2024 0.2100 0.2100 0.2000 0.2050 29,543 +0.00(+0.00%)
Jan 11, 2024 0.2100 0.2100 0.2000 0.2050 7,609 -0.01(-2.38%)
Jan 10, 2024 0.2300 0.2300 0.2100 0.2100 87,350 -0.02(-8.70%)
Jan 09, 2024 0.2300 0.2300 0.2150 0.2300 28,500 +0.00(+0.00%)
Jan 08, 2024 0.2450 0.2450 0.2300 0.2300 42,381 -0.00(-2.13%)
Jan 05, 2024 0.2300 0.2400 0.2200 0.2350 35,620 +0.00(+2.17%)
Jan 04, 2024 0.2200 0.2400 0.2150 0.2300 83,919 +0.01(+2.22%)
Jan 03, 2024 0.2150 0.2250 0.2150 0.2250 14,443 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.