BUBurcon Nutrascience Corp07/16/2019
LAST:

 1.180
CHANGE:
 0.28
OPEN:
0.910
HIGH:
1.230
ASK:
0.700
VOLUME:
3,894,928
CHANGE(%):
31.11
PREV:
0.900
LOW:
0.910
BID:
0.630
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/190.9101.2300.9101.1803,894,9280
07/15/190.8500.9000.8500.9001,232,7910
07/12/190.7800.9000.7600.850715,6740
07/11/190.8300.8400.7900.800211,0910
07/10/190.8800.8800.8100.830735,4220
07/09/190.7600.9100.7100.9101,227,0490
07/08/190.6900.7500.6800.710995,6680
07/05/190.6500.6700.6400.670244,4910
07/04/190.6700.6800.6700.680323,1190
07/03/190.6900.6900.6400.670576,9430
FUNDAMENTALS
Sector:
Industry:
52wk range:0.13 - 1.87
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jun 18, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,223-350.43
DJI27,336-240.09
SP5003,004-100.34
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,406-80.56
BDI1,200494.26
HSI30,063-2530.83