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 (%)
Dec 30, 2016 4.810 4.810 4.810 0 -0.01(-0.21%)
Dec 29, 2016 4.730 4.840 4.720 4.820 325,846 +0.07(+1.47%)
Dec 28, 2016 4.750 4.800 4.710 4.750 456,455 +0.08(+1.71%)
Dec 23, 2016 4.670 4.670 4.670 0 -0.06(-1.27%)
Dec 22, 2016 4.770 4.810 4.710 4.730 332,289 -0.02(-0.42%)
Dec 21, 2016 4.760 4.850 4.740 4.750 528,877 +0.04(+0.85%)
Dec 20, 2016 4.790 4.800 4.660 4.710 590,237 -0.05(-1.05%)
Dec 19, 2016 4.860 4.880 4.710 4.760 656,421 -0.06(-1.24%)
Dec 16, 2016 4.990 5.030 4.820 4.820 879,244 -0.10(-2.03%)
Dec 15, 2016 4.800 5.010 4.800 4.920 803,833 +0.02(+0.41%)
Dec 14, 2016 5.110 5.240 4.880 4.900 1,015,628 -0.28(-5.41%)
Dec 13, 2016 5.320 5.320 5.070 5.180 867,189 -0.04(-0.77%)
Dec 12, 2016 5.220 5.580 5.130 5.220 1,372,581 +0.26(+5.24%)
Dec 09, 2016 4.960 5.000 4.920 4.960 472,384 +0.02(+0.40%)
Dec 08, 2016 4.940 4.980 4.800 4.940 478,171 +0.05(+1.02%)
Dec 07, 2016 4.780 4.970 4.780 4.890 927,797 +0.08(+1.66%)
Dec 06, 2016 4.680 4.870 4.680 4.810 728,029 +0.06(+1.26%)
Dec 05, 2016 4.740 4.780 4.650 4.750 915,141 +0.12(+2.59%)
Dec 02, 2016 4.690 4.740 4.510 4.630 1,056,384 -0.05(-1.07%)
Dec 01, 2016 4.650 4.990 4.640 4.680 1,587,789 +0.19(+4.23%)
Nov 30, 2016 4.450 4.580 4.360 4.490 1,627,129 +0.44(+10.86%)
Nov 29, 2016 4.170 4.180 3.960 4.050 851,947 -0.21(-4.93%)
Nov 28, 2016 4.480 4.490 4.250 4.260 732,021 -0.17(-3.84%)
Nov 25, 2016 4.470 4.510 4.390 4.430 665,175 -0.10(-2.21%)
Nov 24, 2016 4.500 4.540 4.480 4.530 160,298 +0.04(+0.89%)
Nov 23, 2016 4.480 4.570 4.460 4.490 969,741 -0.06(-1.32%)
Nov 22, 2016 4.520 4.590 4.430 4.550 847,993 +0.06(+1.34%)
Nov 21, 2016 4.450 4.500 4.390 4.490 1,116,433 +0.16(+3.70%)
Nov 18, 2016 4.350 4.400 4.310 4.330 413,792 +0.04(+0.93%)
Nov 17, 2016 4.390 4.480 4.280 4.290 675,550 -0.04(-0.92%)
Nov 16, 2016 4.320 4.490 4.300 4.330 958,268 -0.04(-0.92%)
Nov 15, 2016 4.370 4.500 4.280 4.370 1,194,101 +0.26(+6.33%)
Nov 14, 2016 4.010 4.160 3.990 4.110 744,760 +0.07(+1.73%)
Nov 11, 2016 4.230 4.230 3.950 4.040 1,012,395 -0.25(-5.83%)
Nov 10, 2016 4.290 4.350 4.210 4.290 480,769 +0.00(+0.00%)
Nov 09, 2016 4.150 4.320 4.115 4.290 686,270 +0.14(+3.37%)
Nov 08, 2016 4.200 4.340 4.125 4.150 708,716 -0.10(-2.35%)
Nov 07, 2016 4.170 4.280 4.140 4.250 763,696 +0.19(+4.68%)
Nov 04, 2016 4.210 4.230 4.010 4.060 784,188 -0.10(-2.40%)
Nov 03, 2016 4.120 4.280 4.100 4.160 607,694 +0.02(+0.48%)
Nov 02, 2016 4.220 4.250 4.090 4.140 566,794 -0.15(-3.50%)
Nov 01, 2016 4.470 4.490 4.170 4.290 1,038,808 -0.09(-2.05%)
Oct 31, 2016 4.330 4.400 4.250 4.380 672,619 +0.02(+0.46%)
Oct 28, 2016 4.430 4.520 4.350 4.360 533,723 -0.07(-1.58%)
Oct 27, 2016 4.550 4.605 4.430 4.430 512,310 -0.05(-1.12%)
Oct 26, 2016 4.550 4.710 4.420 4.480 1,177,907 -0.14(-3.03%)
Oct 25, 2016 4.760 4.855 4.570 4.620 1,090,652 -0.17(-3.55%)
Oct 24, 2016 4.770 4.940 4.750 4.790 1,176,621 -0.02(-0.42%)
Oct 21, 2016 4.700 4.885 4.660 4.810 681,955 +0.06(+1.26%)
Oct 20, 2016 4.690 4.800 4.650 4.750 539,381 +0.02(+0.42%)
Oct 19, 2016 4.740 4.850 4.690 4.730 1,088,922 +0.07(+1.50%)
Oct 18, 2016 4.580 4.725 4.570 4.660 1,288,123 +0.16(+3.56%)
Oct 17, 2016 4.650 4.680 4.450 4.500 1,789,056 -0.24(-5.06%)
Oct 14, 2016 4.700 4.790 4.670 4.740 1,603,572 +0.08(+1.72%)
Oct 13, 2016 4.400 4.660 4.305 4.660 2,085,711 +0.23(+5.19%)
Oct 12, 2016 4.340 4.480 4.340 4.430 691,821 +0.03(+0.68%)
Oct 11, 2016 4.410 4.495 4.390 4.400 939,145 +0.07(+1.62%)
Oct 07, 2016 4.330 4.330 4.330 0 +0.00(+0.00%)
Oct 06, 2016 4.300 4.390 4.250 4.330 2,128,251 +0.05(+1.17%)
Oct 05, 2016 4.230 4.350 4.210 4.280 963,053 +0.17(+4.14%)
Oct 04, 2016 4.200 4.270 4.090 4.110 859,428 -0.14(-3.29%)
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.