Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonavista Ene TR UT (TSX: BNP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.5400 0.5400 0.5100 0.5100 32,302 -0.03(-5.56%)
Jan 30, 2020 0.5100 0.5400 0.5100 0.5400 103,712 +0.02(+3.85%)
Jan 29, 2020 0.5200 0.5500 0.5200 0.5200 86,113 +0.00(+0.00%)
Jan 28, 2020 0.5200 0.5400 0.5200 0.5200 109,249 +0.01(+1.96%)
Jan 27, 2020 0.5400 0.5400 0.5100 0.5100 169,965 -0.03(-5.56%)
Jan 24, 2020 0.5500 0.5600 0.5100 0.5400 252,450 -0.02(-3.57%)
Jan 23, 2020 0.5700 0.5800 0.5500 0.5600 202,477 -0.03(-5.08%)
Jan 22, 2020 0.5700 0.5900 0.5600 0.5900 191,036 +0.02(+3.51%)
Jan 21, 2020 0.5800 0.5900 0.5700 0.5700 107,471 -0.01(-1.72%)
Jan 20, 2020 0.5900 0.6000 0.5800 0.5800 57,753 -0.02(-3.33%)
Jan 17, 2020 0.5800 0.6000 0.5800 0.6000 170,588 +0.00(+0.00%)
Jan 16, 2020 0.5700 0.6000 0.5600 0.6000 426,530 +0.01(+1.69%)
Jan 15, 2020 0.5800 0.6100 0.5800 0.5900 112,833 +0.00(+0.00%)
Jan 14, 2020 0.5800 0.6000 0.5800 0.5900 60,016 +0.01(+1.72%)
Jan 13, 2020 0.5800 0.6200 0.5800 0.5800 114,425 -0.02(-3.33%)
Jan 10, 2020 0.6100 0.6300 0.5900 0.6000 240,258 +0.00(+0.00%)
Jan 09, 2020 0.5800 0.6100 0.5800 0.6000 132,617 +0.01(+1.69%)
Jan 08, 2020 0.6100 0.6200 0.5900 0.5900 395,867 -0.04(-6.35%)
Jan 07, 2020 0.6200 0.6300 0.6000 0.6300 234,395 +0.01(+1.61%)
Jan 06, 2020 0.6200 0.6300 0.6000 0.6200 226,046 +0.01(+1.64%)
Jan 03, 2020 0.6000 0.6200 0.5800 0.6100 415,929 +0.03(+5.17%)
Jan 02, 2020 0.6300 0.6300 0.5700 0.5800 205,810 -0.03(-4.92%)
Dec 31, 2019 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 30, 2019 0.5700 0.5800 0.5600 0.5800 120,030 +0.02(+3.57%)
Dec 27, 2019 0.5700 0.5800 0.5600 0.5600 181,126 -0.02(-3.45%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 23, 2019 0.5200 0.5500 0.5200 0.5500 288,841 +0.00(+0.00%)
Dec 20, 2019 0.5600 0.5700 0.5200 0.5500 741,433 +0.01(+1.85%)
Dec 19, 2019 0.5400 0.5800 0.5300 0.5400 342,559 +0.00(+0.00%)
Dec 18, 2019 0.5100 0.5700 0.5100 0.5400 540,386 +0.01(+1.89%)
Dec 17, 2019 0.5000 0.5400 0.4900 0.5300 794,836 +0.04(+8.16%)
Dec 16, 2019 0.4900 0.5000 0.4900 0.4900 122,824 +0.00(+0.00%)
Dec 13, 2019 0.4900 0.4900 0.4800 0.4900 204,992 +0.00(+0.00%)
Dec 12, 2019 0.4900 0.5000 0.4800 0.4900 352,114 -0.01(-2.00%)
Dec 11, 2019 0.5000 0.5200 0.4900 0.5000 185,805 +0.00(+0.00%)
Dec 10, 2019 0.5200 0.5200 0.4900 0.5000 247,211 -0.01(-1.96%)
Dec 09, 2019 0.5000 0.5200 0.5000 0.5100 160,936 +0.01(+2.00%)
Dec 06, 2019 0.5000 0.5100 0.5000 0.5000 174,631 +0.01(+2.04%)
Dec 05, 2019 0.5000 0.5200 0.4900 0.4900 673,694 +0.01(+2.08%)
Dec 04, 2019 0.4700 0.4900 0.4700 0.4800 199,882 +0.01(+2.13%)
Dec 03, 2019 0.4900 0.4900 0.4700 0.4700 188,462 -0.02(-4.08%)
Dec 02, 2019 0.4700 0.5200 0.4700 0.4900 491,965 +0.02(+4.26%)
Nov 29, 2019 0.4700 0.4800 0.4700 0.4700 129,589 +0.00(+0.00%)
Nov 28, 2019 0.4700 0.4800 0.4600 0.4700 148,950 +0.00(+0.00%)
Nov 27, 2019 0.4800 0.4800 0.4600 0.4700 253,738 +0.00(+0.00%)
Nov 26, 2019 0.4800 0.4800 0.4700 0.4700 64,735 -0.01(-2.08%)
Nov 25, 2019 0.4800 0.5000 0.4800 0.4800 100,189 +0.00(+0.00%)
Nov 22, 2019 0.4800 0.4900 0.4800 0.4800 75,300 +0.00(+0.00%)
Nov 21, 2019 0.4800 0.5000 0.4800 0.4800 106,880 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5000 0.4800 0.4800 174,662 -0.02(-4.00%)
Nov 19, 2019 0.5100 0.5100 0.4900 0.5000 364,473 -0.02(-3.85%)
Nov 18, 2019 0.5300 0.5500 0.5200 0.5200 400,352 -0.03(-5.45%)
Nov 15, 2019 0.5100 0.5500 0.5100 0.5500 305,755 +0.03(+5.77%)
Nov 14, 2019 0.5100 0.5300 0.5100 0.5200 145,305 -0.01(-1.89%)
Nov 13, 2019 0.5200 0.5300 0.5100 0.5300 172,841 +0.02(+3.92%)
Nov 12, 2019 0.5200 0.5300 0.5100 0.5100 66,597 -0.02(-3.77%)
Nov 11, 2019 0.5300 0.5300 0.5100 0.5300 56,524 +0.00(+0.00%)
Nov 08, 2019 0.5100 0.5400 0.5100 0.5300 158,275 +0.01(+1.92%)
Nov 07, 2019 0.5300 0.5500 0.5200 0.5200 149,678 -0.01(-1.89%)
Nov 06, 2019 0.5700 0.5900 0.5200 0.5300 458,759 -0.05(-8.62%)
Nov 05, 2019 0.5900 0.6300 0.5800 0.5800 329,247 -0.01(-1.69%)
Nov 04, 2019 0.5500 0.6000 0.5500 0.5900 317,913 +0.04(+7.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.