Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.9100 0.9209 0.8370 0.9200 80,500 -0.02(-2.13%)
Feb 27, 2020 0.9400 0.9999 0.8581 0.9400 89,060 -0.07(-6.85%)
Feb 26, 2020 1.050 1.070 1.000 1.009 49,140 -0.02(-2.03%)
Feb 25, 2020 1.150 1.150 1.030 1.030 93,603 -0.15(-12.71%)
Feb 24, 2020 1.300 1.300 1.150 1.180 244,079 -0.14(-10.61%)
Feb 21, 2020 1.370 1.370 1.316 1.320 15,300 -0.03(-2.22%)
Feb 20, 2020 1.270 1.416 1.270 1.350 56,698 +0.08(+6.30%)
Feb 19, 2020 1.233 1.270 1.220 1.270 22,050 +0.05(+4.10%)
Feb 18, 2020 1.260 1.260 1.220 1.220 21,947 -0.08(-6.39%)
Feb 14, 2020 1.213 1.303 1.213 1.303 11,500 +0.06(+5.10%)
Feb 13, 2020 1.300 1.300 1.230 1.240 6,190 -0.06(-4.62%)
Feb 12, 2020 1.320 1.320 1.300 1.300 5,400 -0.04(-2.99%)
Feb 11, 2020 1.280 1.363 1.280 1.340 11,514 +0.00(+0.00%)
Feb 10, 2020 1.308 1.340 1.300 1.340 5,100 +0.00(+0.14%)
Feb 07, 2020 1.290 1.338 1.250 1.338 13,700 +0.04(+3.33%)
Feb 06, 2020 1.291 1.320 1.280 1.295 23,531 -0.04(-2.63%)
Feb 05, 2020 1.421 1.421 1.320 1.330 33,577 -0.08(-5.67%)
Feb 04, 2020 1.416 1.420 1.370 1.410 32,061 +0.01(+0.71%)
Feb 03, 2020 1.451 1.460 1.400 1.400 37,428 -0.02(-1.41%)
Jan 31, 2020 1.350 1.466 1.350 1.420 40,000 +0.05(+4.02%)
Jan 30, 2020 1.285 1.365 1.281 1.365 27,583 +0.06(+4.57%)
Jan 29, 2020 1.310 1.350 1.277 1.306 39,499 -0.04(-3.30%)
Jan 28, 2020 1.310 1.420 1.302 1.350 79,700 +0.05(+3.85%)
Jan 27, 2020 1.418 1.450 1.300 1.300 163,296 -0.17(-11.56%)
Jan 24, 2020 1.425 1.530 1.330 1.470 227,100 +0.40(+36.74%)
Jan 23, 2020 1.070 1.080 1.070 1.075 28,414 +0.00(+0.28%)
Jan 22, 2020 1.098 1.110 1.070 1.072 70,015 -0.03(-2.55%)
Jan 21, 2020 1.165 1.165 1.090 1.100 38,135 -0.06(-5.17%)
Jan 17, 2020 1.084 1.180 1.084 1.160 47,800 +0.16(+15.47%)
Jan 16, 2020 0.9850 1.005 0.9850 1.005 916 +0.00(+0.07%)
Jan 15, 2020 1.004 1.004 1.004 1.004 1,520 +0.03(+3.49%)
Jan 14, 2020 1.051 1.100 0.9650 0.9700 57,725 +0.00(+0.22%)
Jan 13, 2020 1.000 1.018 0.9679 0.9679 21,302 -0.04(-4.17%)
Jan 10, 2020 1.010 1.100 1.000 1.010 25,200 -0.01(-0.98%)
Jan 09, 2020 0.8530 1.040 0.8530 1.020 179,714 +0.17(+20.00%)
Jan 08, 2020 0.7763 0.8653 0.7763 0.8500 24,129 +0.06(+7.59%)
Jan 07, 2020 0.7445 0.7900 0.7310 0.7900 12,350 +0.06(+8.22%)
Jan 06, 2020 0.7284 0.7300 0.7100 0.7300 61,450 -0.01(-1.62%)
Jan 03, 2020 0.7400 0.7420 0.7350 0.7420 73,700 -0.02(-3.13%)
Jan 02, 2020 0.7581 0.7730 0.7500 0.7660 37,549 +0.04(+6.15%)
Dec 31, 2019 0.7350 0.7350 0.7194 0.7216 13,100 -0.03(-4.35%)
Dec 30, 2019 0.7852 0.7853 0.7544 0.7544 23,255 -0.01(-0.95%)
Dec 27, 2019 0.7525 0.7757 0.7525 0.7616 80,200 -0.02(-2.36%)
Dec 24, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.36%)
Dec 23, 2019 0.8086 0.8086 0.7772 0.7772 13,560 +0.02(+2.49%)
Dec 20, 2019 0.7940 0.7940 0.7314 0.7583 61,500 +0.00(+0.05%)
Dec 19, 2019 0.7531 0.7656 0.7531 0.7579 32,930 +0.01(+0.78%)
Dec 18, 2019 0.7520 0.7520 0.7520 2 +0.00(+0.00%)
Dec 17, 2019 0.7485 0.7638 0.7246 0.7520 51,900 +0.00(+0.39%)
Dec 16, 2019 0.7742 0.7742 0.7491 0.7491 4,485 -0.03(-3.47%)
Dec 13, 2019 0.7533 0.7916 0.7530 0.7760 33,400 +0.03(+3.43%)
Dec 12, 2019 0.6860 0.7503 0.6860 0.7503 2,630 +0.05(+7.16%)
Dec 11, 2019 0.6786 0.7002 0.6786 0.7002 2,220 +0.02(+3.55%)
Dec 10, 2019 0.7000 0.7000 0.6762 0.6762 25,240 -0.04(-6.19%)
Dec 09, 2019 0.7208 0.7208 0.7208 34 +0.00(+0.00%)
Dec 06, 2019 0.7208 0.7208 0.7208 0.7208 300 -0.02(-2.36%)
Dec 05, 2019 0.7163 0.7514 0.7163 0.7382 9,319 +0.03(+4.71%)
Dec 04, 2019 0.7050 0.7050 0.7050 30 +0.00(+0.00%)
Dec 03, 2019 0.7050 0.7050 0.7050 0.7050 1,000 -0.05(-6.37%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.