Skip to main content
Burcon NutraScience Corporation (BRCNF)
OTCMKTS · Delayed Price · Currency is USD
0.122
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.120.120.120.120.12-4.67%833
Sep 25, 20240.120.120.120.120.123.04%5,235
Sep 24, 20240.120.120.120.120.12-6.92%25,000
Sep 23, 20240.130.130.120.130.139.00%50,020
Sep 20, 20240.110.130.110.120.12-14.19%17,767
Sep 19, 20240.130.140.130.140.1413.33%2,118
Sep 18, 20240.120.120.120.120.12-7.69%834
Sep 17, 20240.130.130.130.130.134.00%20,500
Sep 16, 20240.130.130.130.130.13-2.80%40,500
Sep 13, 20240.130.130.130.130.137.17%175
Sep 12, 20240.120.120.120.120.12--
Sep 11, 20240.120.120.120.120.12-2,000
Sep 10, 20240.120.120.120.120.128.99%3,002
Sep 9, 20240.130.130.110.110.11-19.34%6,129
Sep 6, 20240.140.140.140.140.14-5,000
Sep 5, 20240.140.140.140.140.14-5,000
Sep 4, 20240.140.140.140.140.149.55%5,000
Sep 3, 20240.110.180.110.120.12-3.78%7,754
Aug 30, 20240.130.130.130.130.131.25%11,977
Aug 29, 20240.130.130.130.130.13-17.11%160
Aug 28, 20240.150.150.150.150.152.59%9,500
Aug 27, 20240.160.160.130.150.1518.15%4,211
Aug 26, 20240.130.130.130.130.13--
Aug 23, 20240.140.140.130.130.132.99%17,185
Aug 22, 20240.120.120.120.120.12-0.16%2,000
Aug 21, 20240.120.140.120.120.12-19.14%56,568
Aug 20, 20240.130.150.130.150.15-5.49%9,107
Aug 19, 20240.160.160.160.160.167.21%350
Aug 16, 20240.150.150.140.150.157.93%14,530
Aug 15, 20240.150.150.140.140.14-10.37%35,180
Aug 14, 20240.160.160.160.160.16-300
Aug 13, 20240.160.160.160.160.16-300
Aug 12, 20240.160.160.160.160.16-4.70%740
Aug 9, 20240.160.160.160.160.1617.07%897
Aug 8, 20240.130.160.130.140.148.95%16,945
Aug 7, 20240.130.130.130.130.13-300
Aug 6, 20240.130.130.130.130.13-300
Aug 5, 20240.130.130.130.130.13-300
Aug 2, 20240.130.130.130.130.13-1.83%318
Aug 1, 20240.130.130.130.130.13-6.50%420
Jul 31, 20240.150.150.140.140.14-5,000
Jul 30, 20240.140.140.140.140.14-10,158
Jul 29, 20240.150.150.140.140.147.78%13,337
Jul 26, 20240.130.130.130.130.13-9.92%1,800
Jul 25, 20240.130.140.130.140.14-2.17%1,576
Jul 24, 20240.170.170.150.150.15-7.88%1,110
Jul 23, 20240.160.160.160.160.16-10,000
Jul 22, 20240.160.160.160.160.161.59%11,018
Jul 19, 20240.170.170.160.160.16-5,000
Jul 18, 20240.160.160.160.160.162.81%100
Jul 16, 20240.150.150.150.150.15-5.49%5,178
Jul 15, 20240.130.180.130.160.160.87%22,670
Jul 12, 20240.170.170.160.160.168.22%6,470
Jul 11, 20240.170.180.150.150.15-11.08%25,550
Jul 10, 20240.200.200.170.170.171.21%808
Jul 9, 20240.170.170.170.170.17-4.18%9,538
Jul 8, 20240.200.220.170.170.17-8.11%113,577
Jul 3, 20240.130.190.130.190.1915.75%774
Jul 2, 20240.180.180.160.160.167.79%10,370
Jun 28, 20240.160.160.150.150.15-8.97%21,290
Jun 26, 20240.170.170.170.170.17-15.47%1,009
Jun 25, 20240.200.200.200.200.2022.00%5,560
Jun 24, 20240.100.160.100.160.1632.78%23,189
Jun 21, 20240.100.170.100.120.12-26.66%13,339
Jun 20, 20240.180.180.160.160.16-7.49%2,203
Jun 17, 20240.180.180.160.180.18-10,656
Jun 14, 20240.170.180.170.180.182.13%1,131
Jun 13, 20240.180.180.170.170.17-2.58%29,000
Jun 12, 20240.190.190.180.180.18-4.49%69,825
Jun 11, 20240.180.190.180.190.193.78%1,121
Jun 10, 20240.180.180.180.180.18-0.88%10,200
Jun 6, 20240.180.260.180.180.18-5.32%4,758
Jun 4, 20240.200.200.190.190.190.42%6,401
Jun 3, 20240.180.190.180.190.192.80%2,000
May 31, 20240.190.190.190.190.19-6.54%852
May 30, 20240.200.200.200.200.2017.00%7,295
May 29, 20240.320.320.170.170.17-13.04%11,900
May 28, 20240.160.200.160.200.20-5.24%3,776
May 24, 20240.210.210.210.210.21-0.43%501
May 22, 20240.210.210.190.210.21-3.45%3,810
May 21, 20240.170.230.170.210.2126.24%4,766
May 20, 20240.170.170.170.170.17-10.53%509
May 17, 20240.270.270.180.190.193.09%12,310
May 16, 20240.170.180.170.180.18-0.70%5,767
May 15, 20240.180.190.180.190.192.77%1,465
May 14, 20240.160.180.160.180.18-4.95%6,001
May 10, 20240.190.190.190.190.19-1.09%113,101
May 9, 20240.240.240.190.190.19-4.14%98,937
May 8, 20240.200.200.200.200.20-4.75%365
May 6, 20240.210.220.210.210.21-14.99%5,839
May 2, 20240.240.250.240.250.2521.09%23,710
May 1, 20240.200.200.200.200.205.20%19,840
Apr 30, 20240.230.230.190.190.19-1.57%30,715
Apr 29, 20240.180.200.180.200.206.42%118,918
Apr 26, 20240.170.260.170.190.199.12%32,150
Apr 25, 20240.170.170.170.170.17-31.62%6,087
Apr 24, 20240.250.250.250.250.2550.67%1,150
Apr 23, 20240.150.170.150.170.1710.00%21,854
Apr 22, 20240.120.150.120.150.15-4.94%14,287
Apr 19, 20240.160.160.160.160.16-1.38%12,144