BUROF Quote, Trading Chart, Burcon Nutrascience Corp

home / stock / burof / burof quote

Stock Information
Company Name: Burcon Nutrascience Corp
Stock Symbol: BUROF
Market: OTC
Menu
BUROF BUROF Quote BUROF Short BUROF News BUROF Articles BUROF Message Board
Get BUROF Alerts

News, Short Squeeze, Breakout and More Instantly...
BUROF Quote
Last:$4.13
Change Percent:5.63%
Open:$4.245
Previous Close:$4.13
High:$4.29
Low:$4
Volume:165,000
Last Trade Date Time:05/24/2021 04:41:26 am
Quotes are delayed by 15 to 20 minutes.
BUROF Chart
Last Twenty Trading Days
Date:2021-05-24
Open:$4.245
Close:$4.13
High:$4.29
Low:$4
Volume:165,000
Date:2021-05-21
Open:$3.62
Close:$3.91
High:$3.91
Low:$3.51
Volume:290,764
Date:2021-05-20
Open:$3.4805
Close:$3.55
High:$3.5695
Low:$3.43
Volume:49,914
Date:2021-05-19
Open:$3.4376
Close:$3.4359
High:$3.47
Low:$3.38
Volume:12,712
Date:2021-05-18
Open:$3.5252
Close:$3.54
High:$3.65
Low:$3.49
Volume:21,464
Date:2021-05-17
Open:$3.4324
Close:$3.4605
High:$3.482
Low:$3.4
Volume:35,847
Date:2021-05-14
Open:$3.3494
Close:$3.36
High:$3.36
Low:$3.311
Volume:44,185
Date:2021-05-13
Open:$3
Close:$3.3
High:$3.31
Low:$3
Volume:53,696
Date:2021-05-12
Open:$3.44609
Close:$3.2401
High:$3.4461
Low:$3.2401
Volume:50,183
Date:2021-05-11
Open:$3.5
Close:$3.311
High:$3.54
Low:$3.29
Volume:187,229
Date:2021-05-10
Open:$3.6525
Close:$3.6
High:$3.7142
Low:$3.563
Volume:16,164
Date:2021-05-07
Open:$3.7
Close:$3.72
High:$3.72
Low:$3.522
Volume:32,920
Date:2021-05-06
Open:$3.78078
Close:$3.48
High:$3.7808
Low:$3.4
Volume:34,091
Date:2021-05-05
Open:$3.53489
Close:$3.61
High:$3.65
Low:$3.53
Volume:64,271
Date:2021-05-04
Open:$3.75
Close:$3.51
High:$3.7686
Low:$3.48
Volume:98,734
Date:2021-05-03
Open:$3.83
Close:$3.77
High:$3.96
Low:$3.77
Volume:53,258
Date:2021-04-30
Open:$3.93
Close:$3.802
High:$3.93
Low:$3.76
Volume:27,987
Date:2021-04-29
Open:$3.96
Close:$3.8107
High:$3.96
Low:$3.8107
Volume:46,435
Date:2021-04-28
Open:$4.17
Close:$3.9877
High:$4.17
Low:$3.94
Volume:20,481
Date:2021-04-27
Open:$3.945
Close:$3.93
High:$4.07
Low:$3.91
Volume:41,022