Dark

BRCN
Burcon NutraScience Corporation
stock OTC

Inactive

Sep 9, 2022

0.4400USD-4.783%(-0.0221)26,222

Pre-market

0.00USD-100.000%(-0.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-09	0.4574	0.479900	0.4400	0.4400	-4.783%	26,222	0.000%
2022-09-08	0.4766	0.497000	0.4480	0.4621	+1.028%	38,327	-4.783%
2022-09-07	0.4599	0.469700	0.4572	0.4574	+0.219%	36,586	-3.804%
2022-09-06	0.4700	0.496000	0.4300	0.4564	-12.231%	274,822	-3.593%
2022-09-02	0.5216	0.549900	0.5189	0.5200	-0.307%	119,394	-15.385%
2022-09-01	0.5400	0.564900	0.5216	0.5216	-3.066%	86,858	-15.644%
2022-08-31	0.5445	0.544500	0.5220	0.5381	-3.254%	16,169	-18.231%
2022-08-30	0.5400	0.572500	0.5298	0.5562	-1.488%	37,592	-20.892%
2022-08-29	0.5200	0.564600	0.5200	0.5646	+4.556%	18,539	-22.069%
2022-08-26	0.6000	0.600000	0.5400	0.5400	-8.412%	3,383	-18.519%
2022-08-25	0.5524	0.589600	0.5372	0.5896	+12.027%	42,962	-25.373%
2022-08-24	0.5298	0.531700	0.5200	0.5263	-3.413%	11,879	-16.397%
2022-08-23	0.5449	0.544900	0.5449	0.5449	+5.152%	3,746	-19.251%
2022-08-22	0.5597	0.561900	0.5182	0.5182	-4.037%	5,231	-15.091%
2022-08-19	0.5697	0.573700	0.5400	0.5400	-5.063%	10,832	-18.519%
2022-08-18	0.5769	0.605700	0.5532	0.5688	-1.421%	60,089	-22.644%
2022-08-17	0.5955	0.595500	0.5532	0.5770	-3.107%	40,518	-23.744%
2022-08-16	0.6494	0.681600	0.5910	0.5955	-7.387%	59,011	-26.113%
2022-08-15	0.7164	0.716400	0.6401	0.6430	-5.760%	40,635	-31.571%
2022-08-12	0.6897	0.705200	0.6648	0.6823	-1.116%	34,213	-35.512%
2022-08-11	0.6600	0.690000	0.6462	0.6900	+4.057%	90,017	-36.232%
2022-08-10	0.6600	0.666300	0.6423	0.6631	+3.609%	14,596	-33.645%
2022-08-09	0.6898	0.730900	0.6258	0.6400	-8.767%	56,808	-31.250%
2022-08-08	0.6757	0.709100	0.6757	0.7015	+4.250%	49,937	-37.277%
2022-08-05	0.6517	0.683999	0.6468	0.6729	+0.149%	0	-34.611%
2022-08-04	0.6611	0.687000	0.6542	0.6719	+1.114%	35,107	-34.514%
2022-08-03	0.6556	0.674600	0.6493	0.6645	+1.792%	22,081	-33.785%
2022-08-02	0.6873	0.718200	0.6450	0.6528	-2.538%	49,767	-32.598%
2022-08-01	0.6590	0.689800	0.6305	0.6698	-2.928%	28,440	-34.309%
2022-07-29	0.6600	0.690000	0.6357	0.6900	+6.828%	56,050	-36.232%
2022-07-28	0.5743	0.680000	0.5743	0.6459	+9.475%	88,624	-31.878%
2022-07-27	0.7404	0.740400	0.5900	0.5900	-18.056%	112,361	-25.424%
2022-07-26	0.6980	0.750000	0.6700	0.7200	+8.287%	147,548	-38.889%
2022-07-25	0.5700	0.680000	0.5678	0.6649	+20.913%	191,032	-33.825%
2022-07-22	0.5449	0.549900	0.5000	0.5499	+7.068%	93,981	-19.985%
2022-07-21	0.4719	0.542800	0.4700	0.5136	+12.017%	99,140	-14.330%
2022-07-20	0.4381	0.459400	0.4381	0.4585	+6.976%	24,672	-4.035%
2022-07-19	0.4100	0.443500	0.4100	0.4286	+7.230%	10,990	+2.660%
2022-07-18	0.4007	0.420300	0.3924	0.3997	+6.815%	19,521	+10.083%
2022-07-15	0.4035	0.406700	0.3742	0.3742	-8.732%	6,713	+17.584%
2022-07-14	0.4169	0.420000	0.4000	0.4100	-1.890%	3,261	+7.317%
2022-07-13	0.4000	0.418200	0.4000	0.4179	+1.902%	28,635	+5.288%
2022-07-12	0.4050	0.470700	0.3892	0.4101	-2.797%	77,022	+7.291%
2022-07-11	0.4500	0.450000	0.4118	0.4219	-6.244%	24,947	+4.290%
2022-07-08	0.4648	0.464900	0.4456	0.4500	-1.099%	38,382	-2.222%
2022-07-07	0.4501	0.464800	0.4282	0.4550	+3.409%	42,734	-3.297%
2022-07-06	0.4149	0.449800	0.4057	0.4400	+9.398%	37,749	0.000%
2022-07-05	0.4141	0.420000	0.3823	0.4022	+1.978%	21,002	+9.398%
2022-07-01	0.3945	0.394500	0.3870	0.3944	-0.101%	8,511	+11.562%
2022-06-30	0.3617	0.395000	0.3617	0.3948	+5.561%	68,782	+11.449%
2022-06-29	0.4360	0.436000	0.3500	0.3740	-14.787%	126,351	+17.647%
2022-06-28	0.4150	0.439000	0.3930	0.4389	+6.477%	50,631	+0.251%
2022-06-27	0.4379	0.437900	0.4122	0.4122	-2.369%	91,598	+6.744%
2022-06-24	0.4329	0.435100	0.3901	0.4222	-2.652%	118,289	+4.216%
2022-06-23	0.4816	0.481600	0.4150	0.4337	-5.717%	64,302	+1.453%
2022-06-22	0.4889	0.488900	0.4457	0.4600	0.000%	42,710	-4.348%
2022-06-21	0.4932	0.512800	0.4600	0.4600	-2.086%	56,899	-4.348%
2022-06-17	0.4396	0.469800	0.4396	0.4698	+11.857%	21,354	-6.343%
2022-06-16	0.4110	0.449900	0.4102	0.4200	-4.110%	49,138	+4.762%
2022-06-15	0.5000	0.539900	0.3779	0.4380	-10.722%	140,278	+0.457%
2022-06-14	0.5300	0.530000	0.4906	0.4906	-8.675%	47,346	-10.314%
2022-06-13	0.5500	0.561900	0.5163	0.5372	-4.498%	67,573	-18.094%
2022-06-10	0.5900	0.590000	0.5625	0.5625	-3.017%	21,768	-21.778%
2022-06-09	0.6400	0.640000	0.5701	0.5800	-3.878%	47,953	-24.138%
2022-06-08	0.6000	0.630000	0.6000	0.6034	-4.222%	41,802	-27.080%
2022-06-07	0.6700	0.670000	0.6002	0.6300	+1.613%	12,299	-30.159%
2022-06-06	0.6400	0.640100	0.6020	0.6200	-3.742%	86,996	-29.032%
2022-06-03	0.7099	0.709900	0.6400	0.6441	+0.296%	12,630	-31.688%
2022-06-02	0.6400	0.673700	0.6400	0.6422	+0.344%	17,366	-31.486%
2022-06-01	0.6334	0.656200	0.6327	0.6400	-1.614%	8,799	-31.250%
2022-05-31	0.7101	0.710100	0.6434	0.6505	-5.670%	41,656	-32.360%
2022-05-27	0.6593	0.689800	0.6572	0.6896	+5.508%	24,147	-36.195%
2022-05-26	0.6101	0.659800	0.6074	0.6536	+8.770%	64,985	-32.681%
2022-05-25	0.6504	0.650400	0.5900	0.6009	-2.293%	46,946	-26.777%
2022-05-24	0.6743	0.674300	0.5800	0.6150	-4.235%	78,999	-28.455%
2022-05-23	0.6300	0.666700	0.6300	0.6422	-0.078%	5,032	-31.486%
2022-05-20	0.6500	0.650000	0.6079	0.6427	-0.465%	30,134	-31.539%
2022-05-19	0.6726	0.673100	0.6303	0.6457	-8.735%	61,687	-31.857%
2022-05-18	0.7275	0.727500	0.6574	0.7075	+1.376%	34,806	-37.809%
2022-05-17	0.7300	0.730000	0.6827	0.6979	-2.378%	59,326	-36.954%
2022-05-16	0.7004	0.720000	0.6813	0.7149	+3.729%	44,582	-38.453%
2022-05-13	0.6560	0.689900	0.6300	0.6892	+10.272%	60,777	-36.158%
2022-05-12	0.6280	0.630100	0.5822	0.6250	+2.813%	134,979	-29.600%
2022-05-11	0.6679	0.667900	0.6058	0.6079	-7.106%	37,941	-27.620%
2022-05-10	0.7099	0.709900	0.6203	0.6544	+0.677%	59,582	-32.763%
2022-05-09	0.7200	0.720000	0.6500	0.6500	-6.015%	19,189	-32.308%
2022-05-06	0.7001	0.716900	0.6700	0.6916	-1.355%	43,069	-36.379%
2022-05-05	0.6850	0.733000	0.6850	0.7011	+0.157%	20,325	-37.241%
2022-05-04	0.7176	0.720400	0.6838	0.7000	-4.411%	30,813	-37.143%
2022-05-03	0.7439	0.743900	0.6715	0.7323	+3.228%	88,948	-39.915%
2022-05-02	0.6951	0.709400	0.6806	0.7094	+3.200%	4,365	-37.976%
2022-04-29	0.7042	0.709900	0.6841	0.6874	-5.186%	19,099	-35.991%
2022-04-28	0.7199	0.736900	0.6600	0.7250	+5.839%	78,747	-39.310%
2022-04-27	0.6900	0.720900	0.6731	0.6850	-2.143%	173,547	-35.766%
2022-04-26	0.6803	0.738300	0.6701	0.7000	-1.408%	46,346	-37.143%
2022-04-25	0.7100	0.710000	0.7100	0.7100	+1.748%	23,138	-38.028%
2022-04-22	0.7200	0.720000	0.6900	0.6978	-3.499%	35,261	-36.945%
2022-04-21	0.8100	0.810000	0.7100	0.7231	-0.986%	25,608	-39.151%
2022-04-20	0.7799	0.779900	0.7300	0.7303	-3.323%	52,383	-39.751%
2022-04-19	0.7550	0.761500	0.7425	0.7554	-0.957%	24,386	-41.753%
2022-04-18	0.7503	0.769900	0.7402	0.7627	+1.599%	8,326	-42.310%
2022-04-14	0.7617	0.765700	0.7507	0.7507	-3.173%	31,312	-41.388%
2022-04-13	0.7646	0.778700	0.7400	0.7753	+0.688%	60,672	-43.248%
2022-04-12	0.8049	0.821300	0.7700	0.7700	-4.348%	33,761	-42.857%
2022-04-11	0.7963	0.815700	0.7890	0.8050	-1.829%	11,419	-45.342%
2022-04-08	0.8123	0.850000	0.7950	0.8200	-0.037%	20,914	-46.341%
2022-04-07	0.8500	0.867500	0.8203	0.8203	+0.024%	19,763	-46.361%
2022-04-06	0.8522	0.852200	0.8200	0.8201	-5.736%	26,778	-46.348%
2022-04-05	0.9000	0.900000	0.8700	0.8700	-5.394%	23,317	-49.425%
2022-04-04	0.9800	0.980000	0.8901	0.9196	+0.054%	35,294	-52.153%
2022-04-01	0.9800	0.980000	0.9142	0.9191	-2.223%	7,791	-52.127%
2022-03-30	0.9630	1.020000	0.9223	0.9400	+1.875%	38,455	-53.191%
2022-03-29	0.9049	0.927100	0.8600	0.9227	-0.603%	25,631	-52.314%
2022-03-28	1.0000	1.000000	0.8952	0.9283	-5.276%	85,302	-52.602%
2022-03-25	0.8606	1.040000	0.8520	0.9800	+13.953%	535,610	-55.102%
2022-03-24	0.8278	0.884000	0.8201	0.8600	+3.890%	541,155	-48.837%
2022-03-23	0.8902	0.890200	0.8003	0.8278	+0.951%	21,001	-46.847%
2022-03-22	0.8599	0.873900	0.8142	0.8200	-4.596%	30,690	-46.341%
2022-03-21	0.8439	0.917200	0.8439	0.8595	-1.207%	5,681	-48.807%
2022-03-18	0.9229	0.922900	0.8700	0.8700	-0.922%	18,611	-49.425%
2022-03-17	0.8100	0.899700	0.8099	0.8781	+9.762%	18,247	-49.892%
2022-03-16	0.7702	0.810000	0.7702	0.8000	+3.883%	55,433	-45.000%
2022-03-15	0.7500	0.782700	0.7500	0.7701	+1.316%	7,383	-42.865%
2022-03-14	0.7800	0.792100	0.7428	0.7601	-1.286%	26,730	-42.113%
2022-03-11	0.8418	0.849800	0.7700	0.7700	-7.251%	50,640	-42.857%
2022-03-10	0.8899	0.889900	0.7774	0.8302	+1.244%	122,026	-47.001%
2022-03-09	0.8228	0.836900	0.8077	0.8200	+3.797%	64,055	-46.341%
2022-03-08	0.7700	0.819800	0.7000	0.7900	-3.659%	50,864	-44.304%
2022-03-07	0.8900	0.895300	0.7700	0.8200	-7.772%	61,344	-46.341%
2022-03-04	0.8600	0.969800	0.8502	0.8891	-0.135%	558,852	-50.512%
2022-03-03	0.9100	0.920000	0.8722	0.8903	-2.165%	25,168	-50.578%
2022-03-02	0.9015	0.929900	0.8905	0.9100	-1.076%	8,332	-51.648%
2022-03-01	0.9300	0.930000	0.9100	0.9199	+1.646%	45,302	-52.169%
2022-02-28	0.9411	0.941100	0.8961	0.9050	-3.621%	13,587	-51.381%
2022-02-25	1.0600	1.060000	0.8561	0.9390	+11.124%	11,919	-53.142%
2022-02-24	0.8500	0.879900	0.8000	0.8450	-7.122%	102,305	-47.929%
2022-02-23	0.9600	0.960000	0.8303	0.9098	-3.213%	70,508	-51.638%
2022-02-22	0.9400	0.944900	0.9100	0.9400	-1.053%	39,070	-53.191%
2022-02-18	0.9611	0.975000	0.9318	0.9500	-3.081%	27,766	-53.684%
2022-02-17	1.0000	1.000000	0.9700	0.9802	-3.902%	20,779	-55.111%
2022-02-16	1.0601	1.085000	1.0100	1.0200	-5.116%	52,039	-56.863%
2022-02-15	1.0500	1.119800	1.0200	1.0750	-0.463%	45,247	-59.070%
2022-02-14	1.1600	1.160000	1.0500	1.0800	-1.818%	12,723	-59.259%
2022-02-11	1.1300	1.140000	1.0579	1.1000	+2.804%	36,721	-60.000%
2022-02-10	0.9930	1.100000	0.9930	1.0700	+4.809%	54,658	-58.879%
2022-02-09	0.9900	1.020900	0.9801	1.0209	+5.237%	6,924	-56.901%
2022-02-08	1.0100	1.010000	0.9700	0.9701	-1.513%	17,179	-54.644%
2022-02-07	0.9400	0.990000	0.9400	0.9850	+1.546%	15,213	-55.330%
2022-02-04	0.9800	0.992300	0.9400	0.9700	+0.539%	23,442	-54.639%
2022-02-03	0.9578	0.993400	0.9500	0.9648	-1.701%	41,971	-54.395%
2022-02-02	1.0500	1.050000	0.9815	0.9815	-2.822%	12,232	-55.171%
2022-02-01	1.0300	1.030000	0.9530	1.0100	-1.942%	19,346	-56.436%
2022-01-31	0.9883	1.030000	0.9455	1.0300	+13.174%	63,951	-57.282%
2022-01-28	0.9600	0.960000	0.9100	0.9101	-5.894%	165,064	-51.654%
2022-01-27	1.0300	1.040000	0.9671	0.9671	-4.248%	48,105	-54.503%
2022-01-26	1.1000	1.100000	0.9791	1.0100	+1.051%	67,414	-56.436%
2022-01-25	1.0300	1.040000	0.9300	0.9995	-4.810%	110,155	-55.978%
2022-01-24	1.0300	1.110000	1.0300	1.0500	-0.943%	46,908	-58.095%
2022-01-21	1.0900	1.120000	1.0600	1.0600	-5.357%	49,249	-58.491%
2022-01-20	1.1100	1.198500	1.0900	1.1200	+4.351%	54,838	-60.714%
2022-01-19	1.1340	1.140200	1.0700	1.0733	-4.153%	38,723	-59.005%
2022-01-18	1.1400	1.140000	1.0827	1.1198	-2.626%	44,011	-60.707%
2022-01-14	1.1900	1.190000	1.0700	1.1500	+0.877%	45,932	-61.739%
2022-01-13	1.2100	1.210000	1.1400	1.1400	-8.065%	68,669	-61.404%
2022-01-12	1.3000	1.300000	1.1800	1.2400	-3.125%	17,802	-64.516%
2022-01-11	1.1450	1.280000	1.1300	1.2800	+12.281%	64,249	-65.625%
2022-01-10	1.2700	1.270000	1.1100	1.1400	-5.000%	61,653	-61.404%
2022-01-07	1.1300	1.200000	1.1300	1.2000	+4.348%	81,847	-63.333%
2022-01-06	1.1884	1.190000	1.1094	1.1500	-1.709%	85,768	-61.739%
2022-01-05	1.2500	1.280000	1.1600	1.1700	+1.739%	203,408	-62.393%
2022-01-04	1.2000	1.210000	1.1359	1.1500	-2.542%	43,160	-61.739%
2022-01-03	1.2200	1.250000	1.1578	1.1800	-1.667%	16,630	-62.712%
2021-12-31	1.1800	1.230000	1.1600	1.2000	-1.639%	80,038	-63.333%
2021-12-30	1.3000	1.330000	1.1900	1.2200	-4.688%	57,495	-63.934%
2021-12-29	1.3900	1.390000	1.2789	1.2800	-5.882%	87,313	-65.625%
2021-12-28	1.7800	1.780000	1.2800	1.3600	+2.256%	99,338	-67.647%
2021-12-27	1.3800	1.380000	1.2018	1.3300	+3.906%	63,786	-66.917%
2021-12-23	1.1773	1.280000	1.1000	1.2800	+8.475%	140,094	-65.625%
2021-12-22	1.0700	1.200000	1.0700	1.1800	+6.306%	86,331	-62.712%
2021-12-21	1.1400	1.150000	1.0873	1.1100	-2.632%	34,246	-60.360%
2021-12-20	1.0900	1.140000	1.0686	1.1400	-0.870%	12,635	-61.404%
2021-12-17	1.1300	1.180000	1.1000	1.1500	+1.770%	28,089	-61.739%
2021-12-16	1.1600	1.230000	1.1300	1.1300	-5.042%	21,663	-61.062%
2021-12-15	1.0900	1.190000	1.0600	1.1900	+4.386%	55,656	-63.025%
2021-12-14	1.1500	1.160000	1.0900	1.1400	-0.870%	44,068	-61.404%
2021-12-13	1.3100	1.310000	1.0700	1.1500	0.000%	149,076	-61.739%
2021-12-10	1.2300	1.260000	1.1500	1.1500	-9.449%	23,001	-61.739%
2021-12-09	1.3300	1.330000	1.2200	1.2700	-3.053%	19,085	-65.354%
2021-12-08	1.1300	1.310000	1.1300	1.3100	+11.489%	20,177	-66.412%
2021-12-07	1.1900	1.190000	1.1000	1.1750	+9.803%	53,409	-62.553%
2021-12-06	0.9800	1.098900	0.9800	1.0701	+5.950%	56,465	-58.882%
2021-12-03	1.0700	1.100000	1.0000	1.0100	-7.339%	74,518	-56.436%
2021-12-02	1.1300	1.130000	1.0600	1.0900	-1.802%	45,983	-59.633%
2021-12-01	1.1600	1.160000	1.0900	1.1100	-0.893%	38,658	-60.360%
2021-11-30	1.1900	1.200000	1.0900	1.1200	-5.882%	69,723	-60.714%
2021-11-29	1.2100	1.210000	1.1500	1.1900	-1.653%	36,159	-63.025%
2021-11-26	1.2100	1.249900	1.2000	1.2100	-6.202%	18,007	-63.636%
2021-11-24	1.2700	1.290000	1.2100	1.2900	+3.200%	17,050	-65.891%
2021-11-23	1.2800	1.320000	1.2200	1.2500	-2.344%	30,230	-64.800%
2021-11-22	1.3800	1.380000	1.2100	1.2800	-3.759%	80,467	-65.625%
2021-11-19	1.4000	1.420000	1.3200	1.3300	-3.623%	51,055	-66.917%
2021-11-18	1.4100	1.410000	1.3500	1.3800	-1.429%	85,711	-68.116%
2021-11-17	1.3000	1.410000	1.3000	1.4000	+7.692%	119,460	-68.571%
2021-11-16	1.3200	1.336200	1.3000	1.3000	-1.515%	40,489	-66.154%
2021-11-15	1.3700	1.380000	1.2950	1.3200	-4.348%	91,078	-66.667%
2021-11-12	1.3800	1.430000	1.3800	1.3800	-4.828%	108,493	-68.116%
2021-11-11	1.5200	1.520000	1.4100	1.4500	-0.685%	60,758	-69.655%
2021-11-10	1.5300	1.530000	1.4500	1.4600	-4.575%	83,070	-69.863%
2021-11-09	1.5200	1.540000	1.4700	1.5300	+0.658%	56,200	-71.242%
2021-11-08	1.5200	1.570000	1.5150	1.5200	+0.132%	51,001	-71.053%
2021-11-05	1.5900	1.590000	1.4900	1.5180	-2.692%	13,338	-71.014%
2021-11-04	1.5300	1.570000	1.5000	1.5600	+5.405%	75,473	-71.795%
2021-11-03	1.3900	1.498900	1.3800	1.4800	+6.093%	55,854	-70.270%
2021-11-02	1.4700	1.470000	1.3500	1.3950	-2.448%	47,696	-68.459%
2021-11-01	1.3600	1.460000	1.3500	1.4300	+5.926%	52,095	-69.231%
2021-10-29	1.4000	1.435200	1.3500	1.3500	-4.930%	74,336	-67.407%
2021-10-28	1.3300	1.430000	1.3000	1.4200	+6.767%	67,637	-69.014%
2021-10-27	1.3500	1.350000	1.2800	1.3300	0.000%	40,293	-66.917%
2021-10-26	1.3800	1.381800	1.2900	1.3300	-2.920%	104,016	-66.917%
2021-10-25	1.3500	1.380000	1.3460	1.3700	+1.481%	23,022	-67.883%
2021-10-22	1.4400	1.449000	1.3300	1.3500	-6.897%	48,347	-67.407%
2021-10-21	1.4800	1.490000	1.4200	1.4500	-2.685%	52,917	-69.655%
2021-10-20	1.5000	1.530000	1.4600	1.4900	0.000%	48,705	-70.470%
2021-10-19	1.4600	1.570000	1.4600	1.4900	+2.055%	38,793	-70.470%
2021-10-18	1.5100	1.540000	1.4600	1.4600	-5.195%	48,568	-69.863%
2021-10-15	1.5500	1.550000	1.4800	1.5400	-1.282%	69,258	-71.429%
2021-10-14	1.6400	1.640000	1.5400	1.5600	-1.887%	19,614	-71.795%
2021-10-13	1.4900	1.600000	1.4800	1.5900	+6.711%	37,636	-72.327%
2021-10-12	1.5700	1.570000	1.4900	1.4900	-5.096%	63,774	-70.470%
2021-10-11	1.5500	1.594000	1.5399	1.5700	0.000%	58,328	-71.975%
2021-10-08	1.6900	1.730000	1.5412	1.5700	-4.848%	84,347	-71.975%
2021-10-07	1.4200	1.680000	1.3800	1.6500	+20.438%	294,588	-73.333%
2021-10-06	1.3000	1.420000	1.2500	1.3700	+6.202%	74,974	-67.883%
2021-10-05	1.4700	1.470000	1.2700	1.2900	-11.034%	165,620	-65.891%
2021-10-04	1.5300	1.530000	1.4300	1.4500	-6.452%	69,512	-69.655%
2021-10-01	1.6600	1.660000	1.5300	1.5500	-0.641%	25,444	-71.613%
2021-09-30	1.6500	1.650000	1.5600	1.5600	-1.887%	29,168	-71.795%
2021-09-29	1.5900	1.610000	1.5500	1.5900	+2.581%	52,140	-72.327%
2021-09-28	1.5800	1.610000	1.5445	1.5500	-3.727%	50,459	-71.613%
2021-09-27	1.5900	1.677100	1.5900	1.6100	+1.899%	61,285	-72.671%
2021-09-24	1.5900	1.670000	1.5800	1.5800	0.000%	129,812	-72.152%
2021-09-23	1.6900	1.730000	1.5500	1.5800	-7.059%	171,191	-72.152%
2021-09-22	1.7800	1.800000	1.7000	1.7000	-2.299%	73,665	-74.118%
2021-09-21	1.7500	1.790000	1.7100	1.7400	-0.571%	91,455	-74.713%
2021-09-20	1.9900	1.990000	1.6500	1.7500	-3.846%	81,081	-74.857%
2021-09-17	1.8900	1.930000	1.6900	1.8200	-2.674%	183,550	-75.824%
2021-09-16	2.0700	2.080000	1.8600	1.8700	-10.096%	135,090	-76.471%
2021-09-15	2.3600	2.360000	1.9300	2.0800	-11.489%	214,178	-78.846%
2021-09-14	2.2500	2.350000	2.1800	2.3500	+5.856%	33,570	-81.277%
2021-09-13	2.2700	2.330000	2.2200	2.2200	-3.478%	64,853	-80.180%
2021-09-10	2.3237	2.342900	2.2900	2.3000	0.000%	33,778	-80.870%
2021-09-09	2.3400	2.360000	2.2700	2.3000	-2.542%	16,816	-80.870%
2021-09-08	2.4000	2.400000	2.2900	2.3600	-1.667%	46,114	-81.356%
2021-09-07	2.4300	2.450000	2.3800	2.4000	-1.235%	14,291	-81.667%
2021-09-03	2.3655	2.430000	2.3000	2.4300	+3.404%	27,477	-81.893%
2021-09-02	2.3800	2.447800	2.3300	2.3500	-1.261%	41,412	-81.277%
2021-09-01	2.4600	2.460000	2.3100	2.3800	-2.857%	13,968	-81.513%
2021-08-31	2.3200	2.450000	2.2724	2.4500	+7.221%	27,997	-82.041%
2021-08-30	2.4100	2.410000	2.2850	2.2850	-4.792%	17,048	-80.744%
2021-08-27	2.1700	2.400000	2.1700	2.4000	+5.960%	11,791	-81.667%
2021-08-26	2.3600	2.360000	2.2600	2.2650	-2.371%	91,042	-80.574%
2021-08-25	2.3700	2.370000	2.2300	2.3200	+0.433%	31,519	-81.034%
2021-08-24	2.3900	2.390000	2.2800	2.3100	-2.119%	27,771	-80.952%
2021-08-23	2.3900	2.390000	2.2600	2.3600	+5.357%	38,065	-81.356%
2021-08-20	2.3500	2.350000	2.1500	2.2400	-4.681%	40,616	-80.357%
2021-08-19	2.2200	2.353400	2.1700	2.3500	+6.335%	74,740	-81.277%
2021-08-18	2.3500	2.420000	2.1500	2.2100	+4.245%	66,803	-80.090%
2021-08-17	2.2700	2.286100	1.9300	2.1200	-12.757%	239,605	-79.245%
2021-08-16	2.4700	2.470000	2.3601	2.4300	+1.250%	30,186	-81.893%
2021-08-13	2.4000	2.400000	2.4000	2.4000	-2.834%	74,891	-81.667%
2021-08-12	2.7400	2.740000	2.4500	2.4700	-5.000%	27,538	-82.186%
2021-08-11	2.4800	2.615000	2.4800	2.6000	+5.691%	22,168	-83.077%
2021-08-10	2.4500	2.483600	2.4400	2.4600	+0.437%	7,401	-82.114%
2021-08-09	2.5200	2.524500	2.4200	2.4493	-1.635%	43,378	-82.036%
2021-08-06	2.4100	2.500000	2.4100	2.4900	+0.403%	19,041	-82.329%
2021-08-05	2.5200	2.600000	2.4800	2.4800	-1.976%	28,812	-82.258%
2021-08-04	2.5400	2.605400	2.4900	2.5300	-4.167%	68,405	-82.609%
2021-08-03	2.7400	2.740000	2.6128	2.6400	-4.693%	19,431	-83.333%
2021-08-02	2.7200	2.774100	2.7093	2.7700	+0.362%	12,990	-84.116%
2021-07-30	2.6900	2.820000	2.6800	2.7600	+2.602%	48,954	-84.058%
2021-07-29	2.6600	2.730000	2.6300	2.6900	+1.128%	33,390	-83.643%
2021-07-28	2.6100	2.720000	2.6000	2.6600	+1.141%	20,668	-83.459%
2021-07-27	2.6700	2.740000	2.5700	2.6300	-4.015%	111,848	-83.270%
2021-07-26	2.5400	2.750000	2.5400	2.7400	+2.239%	51,890	-83.942%
2021-07-23	3.0000	3.010000	2.6500	2.6800	+1.901%	157,462	-83.582%
2021-07-22	2.6755	2.810000	2.6100	2.6300	-5.054%	60,942	-83.270%
2021-07-21	2.4505	2.770000	2.4400	2.7700	+13.992%	101,431	-84.116%
2021-07-20	2.3100	2.430000	2.3100	2.4300	+2.966%	13,661	-81.893%
2021-07-19	2.3500	2.360000	2.2600	2.3600	-0.840%	34,709	-81.356%
2021-07-16	2.4200	2.502900	2.3700	2.3800	-2.058%	44,274	-81.513%
2021-07-15	2.7400	2.740000	2.4000	2.4300	-3.953%	40,991	-81.893%
2021-07-14	2.5800	2.600000	2.5183	2.5300	0.000%	24,435	-82.609%
2021-07-13	2.5100	2.600000	2.4800	2.5300	0.000%	72,615	-82.609%
2021-07-12	2.6800	2.680000	2.4900	2.5300	-4.528%	93,551	-82.609%
2021-07-09	2.4200	2.680000	2.4200	2.6500	+5.159%	93,498	-83.396%
2021-07-07	2.5200	2.520000	2.5200	2.5200	0.000%	70,747	-82.540%
2021-07-06	2.6500	2.690000	2.5200	2.5200	-3.817%	198,071	-82.540%
2021-07-02	2.9000	2.900000	2.4900	2.6200	-9.343%	379,680	-83.206%
2021-07-01	2.7700	2.919900	2.7700	2.8900	+3.584%	72,673	-84.775%
2021-06-30	3.1400	3.140000	2.7501	2.7900	-3.793%	140,487	-84.229%
2021-06-29	3.1600	3.169000	2.9000	2.9000	-6.222%	67,961	-84.828%
2021-06-28	3.1300	3.130000	3.0201	3.0924	-0.245%	83,379	-85.772%
2021-06-25	3.1100	3.110000	3.0103	3.1000	+1.639%	36,403	-85.806%
2021-06-24	3.1300	3.130000	3.0200	3.0500	-0.651%	30,903	-85.574%
2021-06-23	2.9500	3.080000	2.9200	3.0700	+5.137%	106,258	-85.668%
2021-06-22	3.0000	3.000000	2.8700	2.9200	-2.013%	169,079	-84.932%
2021-06-21	3.0900	3.090000	2.9362	2.9800	-0.997%	49,355	-85.235%
2021-06-18	3.0000	3.058400	3.0000	3.0100	-1.308%	33,027	-85.382%
2021-06-17	3.1000	3.130000	2.9600	3.0499	-3.178%	67,223	-85.573%
2021-06-16	3.1000	3.160000	3.0100	3.1500	+2.439%	99,685	-86.032%
2021-06-15	2.9500	3.075000	2.8761	3.0750	+4.592%	143,165	-85.691%
2021-06-14	2.9200	3.000000	2.9200	2.9400	-1.342%	49,242	-85.034%
2021-06-11	3.0200	3.070000	2.9600	2.9800	-1.650%	188,276	-85.235%
2021-06-10	3.2000	3.200000	2.9500	3.0300	-3.810%	319,113	-85.479%
2021-06-09	3.1100	3.245000	3.1100	3.1500	0.000%	199,152	-86.032%
2021-06-08	3.3500	3.350000	3.1200	3.1500	-3.374%	125,604	-86.032%
2021-06-07	3.3200	3.340000	3.1000	3.2600	-2.395%	132,090	-86.503%
2021-06-04	3.3000	3.345000	3.2500	3.3400	-1.475%	93,430	-86.826%
2021-06-03	3.5400	3.540000	3.3300	3.3900	-4.237%	102,913	-87.021%
2021-06-02	3.7600	3.760000	3.3800	3.5400	-1.667%	101,849	-87.571%
2021-06-01	3.6500	3.750000	3.5200	3.6000	-1.370%	72,582	-87.778%
2021-05-28	3.6100	3.708800	3.4800	3.6500	+0.551%	82,851	-87.945%
2021-05-27	3.7100	3.880000	3.6000	3.6300	-2.156%	72,630	-87.879%
2021-05-26	3.6700	3.830000	3.5600	3.7100	+3.640%	246,118	-88.140%
2021-05-25	4.1000	4.110000	3.3600	3.5797	0.000%	100,391	-87.708%

.dark-mode .PlrdVd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlrdVd{ color: #333333; background-color: white; border: 2px solid #333333; }BRCNBurcon NutraScience Corporationstock OTC

BRCN
Burcon NutraScience Corporation
stock OTC