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 (%)
May 31, 2019 0.6865 0.7054 0.6330 0.6483 20,200 -0.10(-12.91%)
May 30, 2019 0.6340 0.7830 0.6268 0.7444 43,953 +0.11(+18.16%)
May 29, 2019 0.8792 0.8860 0.6043 0.6300 134,000 -0.55(-46.38%)
May 28, 2019 1.190 1.264 0.9444 1.175 135,928 +0.32(+36.95%)
May 24, 2019 0.6050 0.8604 0.5597 0.8580 249,700 +0.31(+55.52%)
May 23, 2019 0.5320 0.5517 0.5320 0.5517 2,600 +0.08(+16.76%)
May 21, 2019 0.4725 0.4725 0.4725 0 -0.01(-2.38%)
May 17, 2019 0.4840 0.4840 0.4840 0 +0.04(+7.87%)
May 16, 2019 0.4739 0.4739 0.4487 0.4487 600 -0.05(-10.39%)
May 15, 2019 0.4714 0.5007 0.4563 0.5007 5,025 +0.03(+6.53%)
May 14, 2019 0.4432 0.4700 0.4432 0.4700 1,500 +0.01(+1.53%)
May 13, 2019 0.4854 0.4854 0.4479 0.4629 8,758 -0.05(-8.88%)
May 10, 2019 0.5850 0.5850 0.5080 0.5080 15,400 -0.11(-17.81%)
May 09, 2019 0.5586 0.6570 0.5450 0.6181 10,200 +0.09(+17.06%)
May 08, 2019 0.5992 0.5992 0.5280 0.5280 9,973 -0.05(-8.17%)
May 07, 2019 0.6774 0.6921 0.5750 0.5750 29,698 -0.07(-11.40%)
May 06, 2019 0.3900 0.6881 0.3850 0.6490 194,364 +0.22(+51.28%)
May 03, 2019 0.2737 0.4290 0.2737 0.4290 54,900 +0.16(+58.83%)
May 02, 2019 0.2583 0.2790 0.2512 0.2701 24,257 +0.00(+1.54%)
May 01, 2019 0.2660 0.2660 0.2660 0.2660 551 +0.01(+2.31%)
Apr 29, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Apr 26, 2019 0.2400 0.2550 0.2400 0.2550 13,000 +0.03(+12.83%)
Apr 25, 2019 0.2056 0.2260 0.2056 0.2260 12,150 +0.01(+2.73%)
Apr 24, 2019 0.2200 0.2200 0.2200 34 +0.00(+0.00%)
Apr 23, 2019 0.2290 0.2290 0.2200 0.2200 2,700 -0.01(-5.58%)
Apr 22, 2019 0.2360 0.2360 0.2330 0.2330 713 -0.01(-5.05%)
Apr 17, 2019 0.2454 0.2454 0.2454 0 -0.01(-5.18%)
Apr 16, 2019 0.2588 0.2588 0.2588 50 +0.00(+0.00%)
Apr 15, 2019 0.2588 0.2588 0.2588 24 +0.00(+0.00%)
Apr 12, 2019 0.2588 0.2588 0.2588 0.2588 400 -0.00(-0.65%)
Apr 10, 2019 0.2605 0.2605 0.2605 0 +0.00(+0.00%)
Apr 08, 2019 0.2605 0.2605 0.2605 0 +0.00(+0.00%)
Apr 03, 2019 0.2605 0.2605 0.2605 0 -0.01(-2.65%)
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%)
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.