ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Burcon Nutrascience Corp

Burcon Nutrascience Corp (BNE)

0.0694
0.0052
( 8.10% )
Updated: 04:28:15
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.011419.65517241380.0580.0790.058369700.07003151DE
40.010818.43003412970.05860.0790.0518224960.06424651DE
12-0.0276-28.45360824740.0970.140.049271200.06717208DE
26-0.0606-46.61538461540.130.140.049168350.07629434DE
52-0.0626-47.42424242420.1320.2370.049117520.10397985DE
156-0.0184-20.95671981780.08780.2370.049114600.10872184DE
260-0.0184-20.95671981780.08780.2370.049114600.10872184DE

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17387908200.07160.01322.180.06619990.0790.062687000
17387044200.058600.000.05860.05860.05860
17386180200.0586-0.0058-9.010.05860.05860.0586311
17383588200.06440.009216.670.0580.06440.05823600
17382724200.055200.000.05520.05520.05520
17381860200.055200.000.05520.05520.05520
17380996200.055200.000.05520.05520.05520
17380132200.0552-0.0006-1.080.05520.05520.05525000
17377540200.055800.000.05580.05580.05580
17376676200.0558-0.0072-11.430.05580.05580.0558196
17375812200.06300.000.0630.0630.0630
17374948200.0630.007613.720.05560.06780.055629587
17374084200.0554-0.0006-1.070.05180.05540.05189110
17371492200.05600.000.0560.0560.0560
17370628200.056-0.0026-4.440.0560.0560.05638
17369764200.0586-0.0046-7.280.0560.060.05380829
17368900200.063200.000.06320.06320.06320
17368036200.06320.00467.850.06320.06320.063210000
17365444200.0586-0.004-6.390.05860.05860.05861785
17364580200.062600.000.06260.06260.06260
17363716200.0626-0.0026-3.990.06260.06260.06262000
17362852200.06519990.005999910.130.06519990.06519990.0651999500
17361988200.05920.00020.340.05920.05920.05927973
17359396200.0590.00122.080.05540.060.055480000
17358532200.05780.007414.680.05780.05780.05781600
17355940200.0504-0.0034-6.320.05140.0540.050422750
17353348200.05380.00489.800.05140.05380.05145050
17349892200.049-0.0058-10.580.05520.05520.04927201
17347300200.054800.000.05480.05480.05480
17346436200.0548-0.0032-5.520.05160.05480.051627950
17345572200.0580.0047.410.05140.0580.051423875
17344708200.0540.00040.750.05280.0540.052824000
17343844200.05360.0011.900.05160.05360.05165761
17341252200.0526-0.0002-0.380.05260.05260.05267000
17340388200.052800.000.05280.05280.05280
17339524200.0528-0.0074-12.290.05280.05280.0528200
17338660200.06020.00223.790.05880.06020.054678756
17337796200.058-0.002-3.330.05480.0650.054887504
17335204200.06-0.0048-7.410.06160.06279990.0642342
17334340200.0648-0.0056-7.950.06980.06980.0644206
17333476200.07040.00142.030.070.07040.068599978000
17332612200.069-0.001-1.430.070.070.06320700
17331748200.07-0.0022-3.050.08060.0810.0782106
17329156200.0722-0.0038-5.000.07820.07820.07226800
17328292200.076-0.004-5.000.08040.08460.0721362
17327428200.08-0.02-20.000.07020.080.070227500
17326564200.1-0.0005-0.500.140.140.148700
17325700200.10050.009710.680.10050.10050.100521100
17323108200.0908-0.0028-2.990.08620.09080.08126800
17322244200.0936-0.0024-2.500.1090.1130.09367880
17321380200.0960.0022.130.0950.09640.09529075
17320516200.09400.000.0940.0940.0940
17319652200.0940.00829.560.0970.0970.0945780
17317059600.085800.000.08580.08580.08580
17316195600.085800.000.08580.08580.08580
17315331600.0858-0.0036-4.030.09279990.09279990.085810050
17314468200.08939990.00359994.200.08939990.08939990.089399942
17313604200.0858-0.0042-4.670.08580.08580.08582500
17311012200.090.00485.630.090.090.0910000
17310147600.08520.00323.900.08420.090.08428543
17309283600.08200.000.0820.0820.0827100

Your Recent History

Delayed Upgrade Clock