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 (%)
Sep 28, 2018 0.2885 0.2970 0.2688 0.2688 35,000 -0.01(-4.48%)
Sep 27, 2018 0.2814 0.2814 0.2814 0.2814 1,006 +0.01(+3.46%)
Sep 26, 2018 0.2720 0.2720 0.2720 45 +0.00(+0.00%)
Sep 25, 2018 0.2720 0.2720 0.2720 0.2720 907 -0.02(-6.17%)
Sep 24, 2018 0.2899 0.2899 0.2899 98 +0.00(+0.00%)
Sep 21, 2018 0.2892 0.2899 0.2892 0.2899 1,600 +0.00(+1.36%)
Sep 20, 2018 0.2889 0.2889 0.2860 0.2860 12,010 -0.01(-4.67%)
Sep 19, 2018 0.3000 0.3000 0.3000 0.3000 1,500 -0.00(-0.79%)
Sep 17, 2018 0.3024 0.3024 0.3024 0 -0.02(-4.88%)
Sep 13, 2018 0.3179 0.3179 0.3179 0 -0.03(-8.39%)
Sep 11, 2018 0.3470 0.3470 0.3470 0 +0.00(+0.00%)
Sep 10, 2018 0.3219 0.3470 0.3219 0.3470 2,644 +0.02(+7.73%)
Sep 07, 2018 0.3221 0.3221 0.3221 0.3221 100 -0.02(-4.53%)
Sep 06, 2018 0.3374 0.3374 0.3374 0.3374 250 -0.04(-10.19%)
Sep 05, 2018 0.3757 0.3757 0.3757 40 +0.00(+0.00%)
Sep 04, 2018 0.3220 0.3757 0.3220 0.3757 1,483 -0.01(-3.44%)
Aug 31, 2018 0.3891 0.3891 0.3891 0 +0.00(+0.00%)
Aug 30, 2018 0.3891 0.3891 0.3891 118 +0.00(+0.00%)
Aug 28, 2018 0.3891 0.3891 0.3891 0 +0.06(+19.47%)
Aug 27, 2018 0.3120 0.3257 0.3120 0.3257 1,901 +0.03(+9.19%)
Aug 24, 2018 0.2983 0.2983 0.2983 5 +0.00(+0.00%)
Aug 22, 2018 0.2983 0.2983 0.2983 0 +0.01(+2.33%)
Aug 21, 2018 0.2816 0.2930 0.2816 0.2915 27,250 -0.00(-0.17%)
Aug 20, 2018 0.2920 0.2920 0.2920 0.2920 8,037 +0.01(+1.92%)
Aug 17, 2018 0.2865 0.2865 0.2865 0.2865 1,000 -0.02(-5.13%)
Aug 16, 2018 0.2997 0.3020 0.2997 0.3020 21,251 +0.01(+3.42%)
Aug 15, 2018 0.2920 0.2920 0.2920 0.2920 157 -0.01(-2.34%)
Aug 14, 2018 0.2990 0.2990 0.2990 0.2990 1,007 +0.00(+0.00%)
Aug 13, 2018 0.2990 0.2990 0.2974 0.2990 9,020 +0.00(+0.00%)
Aug 10, 2018 0.2900 0.2990 0.2900 0.2990 22,500 +0.01(+3.10%)
Aug 09, 2018 0.3300 0.3300 0.2900 0.2900 15,013 -0.04(-11.59%)
Aug 08, 2018 0.3280 0.3280 0.3280 70 +0.00(+0.00%)
Aug 07, 2018 0.3280 0.3280 0.3280 0.3280 962 -0.01(-3.78%)
Aug 06, 2018 0.3409 0.3409 0.3409 12 +0.00(+0.00%)
Aug 03, 2018 0.3566 0.3566 0.3409 0.3409 700 -0.01(-4.11%)
Aug 02, 2018 0.3442 0.3614 0.3442 0.3555 10,945 +0.00(+0.00%)
Aug 01, 2018 13 +0.00(+0.00%)
Jul 31, 2018 43 +0.00(+0.00%)
Jul 30, 2018 0.2813 0.2939 0.2813 0.2939 37,853 +0.01(+4.96%)
Jul 27, 2018 0.2800 0.2900 0.2783 0.2800 28,100 +0.00(+0.00%)
Jul 26, 2018 0.2800 0.2800 0.2800 0.2800 19,564 +0.00(+0.00%)
Jul 25, 2018 0.2900 0.2900 0.2800 0.2800 96,130 +0.01(+4.05%)
Jul 20, 2018 0.2691 0.2691 0.2691 31 -0.01(-3.89%)
Jul 18, 2018 0.2800 0.2800 0.2800 93 -0.01(-3.45%)
Jul 16, 2018 0.2900 0.2900 0.2900 32 -0.01(-3.33%)
Jul 13, 2018 0.2930 0.3000 0.2930 0.3000 30,935 +0.01(+3.27%)
Jul 12, 2018 0.2905 0.2905 0.2905 0.2905 5,602 -0.00(-0.85%)
Jul 11, 2018 0.3471 0.3471 0.2930 0.2930 2,015 -0.08(-20.40%)
Jul 05, 2018 0.3681 0.3681 0.3681 4 +0.01(+1.49%)
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.