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
Markets:
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (TSX:BU)

2.330 -0.040 (-1.69%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 21, 2026 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 (%)
Apr 20, 2026 2.290 2.370 2.270 2.370 8,429 +0.17(+7.73%)
Apr 17, 2026 2.200 2.200 2.200 2.200 585 -0.04(-1.79%)
Apr 16, 2026 2.290 2.290 2.240 2.240 517 -0.06(-2.61%)
Apr 15, 2026 2.260 2.300 2.260 2.300 3,226 +0.05(+2.22%)
Apr 14, 2026 2.220 2.270 2.110 2.250 9,666 +0.17(+8.17%)
Apr 13, 2026 2.030 2.080 2.030 2.080 247 -0.14(-6.31%)
Apr 10, 2026 2.150 2.240 2.150 2.220 2,600 +0.04(+1.83%)
Apr 09, 2026 2.000 2.190 2.000 2.180 7,306 +0.04(+1.87%)
Apr 08, 2026 1.850 2.250 1.850 2.140 3,696 -0.02(-0.93%)
Apr 07, 2026 2.160 2.160 2.160 2.160 100 +0.11(+5.37%)
Apr 06, 2026 2.000 2.050 2.000 2.050 332 -0.02(-0.97%)
Apr 02, 2026 2.070 0 +0.27(+15.00%)
Apr 01, 2026 1.870 1.890 1.770 1.800 2,750 -0.05(-2.70%)
Mar 30, 2026 1.850 22 -0.05(-2.63%)
Mar 27, 2026 1.850 1.900 1.850 1.900 1,608 +0.01(+0.53%)
Mar 26, 2026 1.920 1.920 1.890 1.890 11,519 -0.01(-0.53%)
Mar 25, 2026 1.910 1.910 1.900 1.900 418 +0.02(+1.06%)
Mar 24, 2026 1.950 1.950 1.880 1.880 626 +0.07(+3.87%)
Mar 23, 2026 1.920 1.920 1.750 1.810 7,039 -0.16(-8.12%)
Mar 20, 2026 1.930 1.970 1.930 1.970 7,601 +0.03(+1.55%)
Mar 19, 2026 1.970 1.970 1.930 1.940 4,588 +0.08(+4.30%)
Mar 18, 2026 2.080 2.080 1.860 1.860 3,416 -0.25(-11.85%)
Mar 17, 2026 2.100 2.110 2.100 2.110 1,830 +0.00(+0.00%)
Mar 16, 2026 2.080 2.110 2.080 2.110 1,263 -0.04(-1.86%)
Mar 13, 2026 2.200 2.200 2.150 2.150 1,100 -0.05(-2.27%)
Mar 12, 2026 2.030 2.200 2.030 2.200 2,579 +0.10(+4.76%)
Mar 11, 2026 2.140 2.150 2.100 2.100 3,647 -0.20(-8.70%)
Mar 10, 2026 2.300 2.300 2.250 2.300 8,405 +0.04(+1.77%)
Mar 09, 2026 2.340 2.340 2.260 2.260 416 -0.12(-5.04%)
Mar 06, 2026 2.340 2.380 2.250 2.380 7,913 -0.03(-1.24%)
Mar 05, 2026 2.450 2.450 2.410 2.410 2,499 -0.09(-3.60%)
Mar 04, 2026 2.250 2.500 2.250 2.500 23,282 +0.21(+9.17%)
Mar 03, 2026 2.490 2.490 2.290 2.290 2,241 -0.17(-6.91%)
Mar 02, 2026 2.440 2.480 2.350 2.460 27,793 +0.10(+4.24%)
Feb 27, 2026 2.200 2.360 2.200 2.360 7,448 +0.20(+9.26%)
Feb 26, 2026 2.180 2.200 2.160 2.160 10,600 +0.01(+0.47%)
Feb 24, 2026 2.150 55 +0.02(+0.94%)
Feb 23, 2026 2.120 2.200 2.120 2.130 7,579 -0.07(-3.18%)
Feb 20, 2026 2.310 2.390 2.110 2.200 25,454 +0.03(+1.38%)
Feb 19, 2026 2.200 2.250 2.150 2.170 14,362 +0.04(+1.88%)
Feb 18, 2026 1.900 2.130 1.900 2.130 18,144 +0.27(+14.52%)
Feb 17, 2026 1.990 1.990 1.860 1.860 1,847 -0.13(-6.53%)
Feb 13, 2026 1.990 0 +0.08(+4.19%)
Feb 12, 2026 1.900 1.960 1.890 1.910 5,205 +0.03(+1.60%)
Feb 11, 2026 1.840 1.950 1.800 1.880 6,507 +0.04(+2.17%)
Feb 10, 2026 1.810 1.900 1.810 1.840 4,206 +0.03(+1.66%)
Feb 09, 2026 1.810 1.810 1.810 1.810 1,004 +0.01(+0.56%)
Feb 06, 2026 1.810 1.820 1.800 1.800 1,052 -0.05(-2.70%)
Feb 05, 2026 1.850 1.850 1.850 1.850 1,803 -0.05(-2.63%)
Feb 04, 2026 1.900 1.900 1.900 1.900 3,997 +0.00(+0.00%)
Feb 03, 2026 1.910 1.930 1.900 1.900 3,656 -0.04(-2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.