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 (%)
Mar 27, 2019 0.2676 0.2676 0.2676 0 +0.04(+16.35%)
Mar 26, 2019 0.2300 0.2300 0.2300 0.2300 2,200 -0.02(-7.37%)
Mar 25, 2019 0.2400 0.2483 0.2400 0.2483 11,514 +0.03(+16.19%)
Mar 22, 2019 0.2137 0.2137 0.2137 0.2137 1,500 +0.00(+1.76%)
Mar 21, 2019 0.2100 0.2100 0.2100 0.2100 2,000 -0.03(-12.86%)
Mar 20, 2019 0.2410 0.2410 0.2410 0.2410 500 +0.00(+1.60%)
Mar 19, 2019 0.2372 0.2372 0.2372 0.2372 139 -0.02(-8.17%)
Mar 18, 2019 0.2604 0.2604 0.2510 0.2583 4,025 -0.01(-2.16%)
Mar 15, 2019 0.2643 0.2715 0.2640 0.2640 4,800 -0.01(-4.90%)
Mar 14, 2019 0.2719 0.2776 0.2719 0.2776 5,609 +0.00(+0.65%)
Mar 12, 2019 0.2758 0.2758 0.2758 0 +0.00(+0.00%)
Mar 11, 2019 0.2758 0.2758 0.2758 12 +0.00(+0.00%)
Mar 08, 2019 0.2663 0.2758 0.2625 0.2758 3,000 +0.02(+8.16%)
Mar 07, 2019 0.2550 0.2550 0.2550 0.2550 36,000 +0.02(+7.14%)
Mar 06, 2019 0.2380 0.2380 0.2380 0.2380 500 +0.00(+0.42%)
Mar 05, 2019 0.2370 0.2370 0.2370 0.2370 3,000 +0.01(+3.36%)
Mar 04, 2019 0.2410 0.2410 0.2214 0.2293 25,384 -0.01(-4.85%)
Mar 01, 2019 0.2561 0.2561 0.2410 0.2410 17,500 +0.00(+0.00%)
Feb 28, 2019 0.2450 0.2450 0.2410 0.2410 31,955 -0.00(-1.63%)
Feb 27, 2019 0.2510 0.2510 0.2450 0.2450 12,646 -0.01(-5.41%)
Feb 26, 2019 0.2450 0.2590 0.2450 0.2590 15,997 +0.02(+7.92%)
Feb 25, 2019 0.2400 0.2400 0.2400 0.2400 1,012 -0.02(-9.26%)
Feb 22, 2019 0.2230 0.3058 0.2100 0.2645 26,700 +0.03(+11.18%)
Feb 21, 2019 0.2200 0.2379 0.2200 0.2379 21,421 +0.03(+14.87%)
Feb 20, 2019 0.2071 0.2071 0.2071 0.2071 2,001 +0.02(+8.43%)
Feb 19, 2019 0.1800 0.1951 0.1800 0.1910 121,400 +0.03(+16.53%)
Feb 15, 2019 0.1700 0.1735 0.1635 0.1639 6,600 +0.02(+11.80%)
Feb 14, 2019 0.1466 0.1466 0.1466 55 +0.00(+0.00%)
Feb 11, 2019 0.1466 0.1466 0.1466 0 +0.00(+2.30%)
Feb 08, 2019 0.1433 0.1433 0.1433 0.1433 600 -0.01(-7.13%)
Feb 07, 2019 0.1543 0.1543 0.1543 0.1543 1,400 +0.02(+14.47%)
Feb 05, 2019 0.1348 0.1348 0.1348 0 +0.00(+0.00%)
Feb 04, 2019 0.1348 0.1348 0.1348 32 +0.00(+0.00%)
Feb 01, 2019 0.1409 0.1409 0.1348 0.1348 2,000 -0.01(-3.71%)
Jan 31, 2019 0.1400 0.1400 0.1400 0.1400 4,500 -0.02(-12.50%)
Jan 30, 2019 0.1600 0.1600 0.1600 2 +0.00(+0.00%)
Jan 28, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 24, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 22, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 18, 2019 0.1540 0.1600 0.1500 0.1600 9,500 -0.01(-5.88%)
Jan 17, 2019 0.1700 0.1700 0.1700 0.1700 5,005 -0.01(-5.56%)
Jan 16, 2019 0.1800 0.1800 0.1800 0.1800 5,002 +0.01(+5.94%)
Jan 15, 2019 0.1699 0.1699 0.1699 9 +0.00(+0.00%)
Jan 14, 2019 0.1406 0.1699 0.1406 0.1699 4,102 +0.04(+30.69%)
Jan 11, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.08%)
Jan 10, 2019 0.1299 0.1299 0.1299 1 +0.00(+0.00%)
Jan 09, 2019 0.1299 0.1299 0.1299 0.1299 10,007 +0.02(+13.35%)
Jan 08, 2019 0.1166 0.1166 0.1146 0.1146 15,005 -0.00(-0.17%)
Jan 07, 2019 0.1148 0.1148 0.1148 0.1148 100 -0.03(-17.94%)
Jan 04, 2019 0.1364 0.1399 0.1325 0.1399 27,500 +0.00(+2.12%)
Jan 03, 2019 0.1370 0.1370 0.1370 1 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.