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

Bionomics Ltd (OP: BNOEF )

0.0060 UNCHANGED
Last Price Updated: 11:42 AM EDT, Sep 18, 2023 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 (%)
Jul 30, 2021 0.0941 0.1154 0.0941 0.1081 54,663 +0.00(+3.05%)
Jul 29, 2021 0.0920 0.1129 0.0920 0.1049 102,160 -0.00(-0.94%)
Jul 28, 2021 0.1040 0.1098 0.1040 0.1059 73,080 +0.01(+5.79%)
Jul 27, 2021 0.1096 0.1100 0.0980 0.1001 401,775 +0.00(+1.11%)
Jul 26, 2021 0.1200 0.1200 0.0975 0.0990 1,501,304 -0.02(-20.03%)
Jul 23, 2021 0.1275 0.1275 0.1238 0.1238 7,100 -0.01(-8.30%)
Jul 22, 2021 0.1350 0.1350 0.1220 0.1350 339,227 +0.01(+5.47%)
Jul 21, 2021 0.1200 0.1283 0.1200 0.1280 51,323 +0.01(+5.79%)
Jul 20, 2021 0.1327 0.1328 0.1210 0.1210 454,483 -0.00(-2.42%)
Jul 19, 2021 0.1290 0.1350 0.1240 0.1240 203,220 -0.00(-2.36%)
Jul 16, 2021 0.1339 0.1350 0.1270 0.1270 151,800 -0.00(-2.23%)
Jul 15, 2021 0.1425 0.1493 0.1271 0.1299 340,106 -0.01(-5.94%)
Jul 14, 2021 0.1380 0.1390 0.1350 0.1381 66,850 -0.00(-2.40%)
Jul 13, 2021 0.1545 0.1560 0.1350 0.1415 270,545 -0.00(-2.08%)
Jul 12, 2021 0.1311 0.1488 0.1311 0.1445 62,658 -0.00(-0.41%)
Jul 09, 2021 0.1490 0.1491 0.1410 0.1451 101,180 -0.00(-3.27%)
Jul 08, 2021 0.1500 0.1536 0.1320 0.1500 708,721 +0.00(+2.39%)
Jul 07, 2021 0.1500 0.1550 0.1391 0.1465 201,110 -0.00(-2.33%)
Jul 06, 2021 0.1340 0.1558 0.1340 0.1500 137,102 -0.00(-0.66%)
Jul 02, 2021 0.1535 0.1535 0.1470 0.1510 136,860 +0.00(+0.80%)
Jul 01, 2021 0.1350 0.1498 0.1350 0.1498 131,258 +0.01(+4.76%)
Jun 30, 2021 0.1350 0.1500 0.1350 0.1430 98,571 +0.00(+1.06%)
Jun 29, 2021 0.1488 0.1488 0.1415 0.1415 532,595 -0.01(-3.54%)
Jun 28, 2021 0.1524 0.1524 0.1415 0.1467 341,482 -0.01(-5.54%)
Jun 25, 2021 0.1575 0.1598 0.1500 0.1553 154,486 -0.00(-0.51%)
Jun 24, 2021 0.1500 0.1690 0.1500 0.1561 271,470 -0.00(-1.20%)
Jun 23, 2021 0.1607 0.1607 0.1550 0.1580 48,598 +0.00(+1.09%)
Jun 22, 2021 0.1631 0.1631 0.1550 0.1563 117,289 -0.00(-0.45%)
Jun 21, 2021 0.1600 0.1725 0.1570 0.1570 290,811 -0.00(-0.63%)
Jun 18, 2021 0.1701 0.1710 0.1580 0.1580 364,913 -0.02(-12.22%)
Jun 17, 2021 0.1900 0.1900 0.1787 0.1800 59,653 -0.00(-0.55%)
Jun 16, 2021 0.1895 0.1910 0.1800 0.1810 532,015 +0.00(+0.50%)
Jun 15, 2021 0.1801 0.1920 0.1800 0.1801 113,492 +0.01(+5.01%)
Jun 14, 2021 0.1736 0.1787 0.1642 0.1715 283,224 +0.00(+0.88%)
Jun 11, 2021 0.1725 0.1774 0.1634 0.1700 189,075 +0.01(+3.53%)
Jun 10, 2021 0.1566 0.1680 0.1566 0.1642 127,912 +0.00(+2.11%)
Jun 09, 2021 0.1643 0.1643 0.1500 0.1608 760,728 +0.01(+7.20%)
Jun 08, 2021 0.1475 0.1585 0.1400 0.1500 409,553 +0.01(+4.90%)
Jun 07, 2021 0.1300 0.1605 0.1300 0.1430 376,375 +0.00(+2.29%)
Jun 04, 2021 0.1475 0.1508 0.1397 0.1398 195,700 -0.01(-6.68%)
Jun 03, 2021 0.1410 0.1591 0.1410 0.1498 140,118 -0.00(-1.90%)
Jun 02, 2021 0.1500 0.1611 0.1500 0.1527 191,458 -0.00(-1.29%)
Jun 01, 2021 0.1500 0.1610 0.1500 0.1547 205,471 -0.00(-0.19%)
May 28, 2021 0.1508 0.1588 0.1508 0.1550 136,193 -0.01(-7.68%)
May 27, 2021 0.1550 0.1779 0.1550 0.1679 193,021 +0.00(+3.01%)
May 26, 2021 0.1561 0.1630 0.1537 0.1630 445,150 +0.01(+3.16%)
May 25, 2021 0.1525 0.1710 0.1525 0.1580 50,085 -0.00(-1.25%)
May 24, 2021 0.1630 0.1850 0.1550 0.1600 201,750 +0.00(+1.59%)
May 21, 2021 0.1630 0.1630 0.1500 0.1575 242,994 -0.00(-2.42%)
May 20, 2021 0.1583 0.1628 0.1546 0.1614 147,245 +0.01(+3.33%)
May 19, 2021 0.1577 0.1594 0.1537 0.1562 306,830 -0.01(-4.76%)
May 18, 2021 0.1538 0.1690 0.1538 0.1640 355,582 +0.00(+1.36%)
May 17, 2021 0.1635 0.1635 0.1618 0.1618 123,995 -0.01(-4.26%)
May 14, 2021 0.1590 0.1700 0.1590 0.1690 90,026 +0.01(+4.32%)
May 13, 2021 0.1536 0.1631 0.1536 0.1620 196,772 -0.01(-6.36%)
May 12, 2021 0.1720 0.1730 0.1530 0.1730 398,597 -0.02(-8.47%)
May 11, 2021 0.1816 0.1890 0.1708 0.1890 230,061 -0.00(-0.79%)
May 10, 2021 0.1869 0.1905 0.1810 0.1905 190,865 +0.00(+2.42%)
May 07, 2021 0.1822 0.1886 0.1821 0.1860 231,027 -0.00(-0.43%)
May 06, 2021 0.1950 0.1950 0.1820 0.1868 146,964 -0.00(-0.64%)
May 05, 2021 0.1900 0.1920 0.1810 0.1880 520,964 +0.00(+0.27%)
May 04, 2021 0.1920 0.1920 0.1810 0.1875 790,825 -0.00(-0.74%)
May 03, 2021 0.1953 0.1953 0.1838 0.1889 241,904 +0.00(+0.05%)
Apr 30, 2021 0.1918 0.1918 0.1840 0.1888 476,200 +0.00(+0.00%)
Apr 29, 2021 0.1832 0.1906 0.1810 0.1888 577,579 +0.00(+1.72%)
Apr 28, 2021 0.2004 0.2004 0.1850 0.1856 426,263 -0.01(-6.87%)
Apr 27, 2021 0.2040 0.2040 0.1847 0.1993 375,162 -0.01(-4.14%)
Apr 26, 2021 0.2050 0.2120 0.1830 0.2079 1,474,159 +0.03(+15.37%)
Apr 23, 2021 0.1790 0.1802 0.1657 0.1802 473,500 +0.02(+10.89%)
Apr 22, 2021 0.1615 0.1630 0.1565 0.1625 455,245 +0.01(+7.62%)
Apr 21, 2021 0.1460 0.1540 0.1400 0.1510 76,008 +0.00(+3.35%)
Apr 20, 2021 0.1450 0.1640 0.1450 0.1461 340,997 -0.00(-2.60%)
Apr 19, 2021 0.1450 0.1590 0.1450 0.1500 142,514 +0.00(+0.07%)
Apr 16, 2021 0.1450 0.1540 0.1450 0.1499 128,000 +0.00(+3.38%)
Apr 15, 2021 0.1520 0.1540 0.1450 0.1450 185,051 -0.01(-3.33%)
Apr 14, 2021 0.1445 0.1500 0.1400 0.1500 263,860 -0.00(-1.96%)
Apr 13, 2021 0.1662 0.1662 0.1500 0.1530 56,654 -0.00(-1.61%)
Apr 12, 2021 0.1500 0.1600 0.1500 0.1555 130,917 +0.00(+0.32%)
Apr 09, 2021 0.1665 0.1665 0.1500 0.1550 161,700 -0.01(-3.73%)
Apr 08, 2021 0.1570 0.1610 0.1530 0.1610 86,613 +0.01(+3.87%)
Apr 07, 2021 0.1700 0.1700 0.1550 0.1550 109,931 -0.02(-11.43%)
Apr 06, 2021 0.1750 0.1755 0.1700 0.1750 139,350 +0.00(+0.57%)
Apr 05, 2021 0.1600 0.1750 0.1600 0.1740 157,978 -0.00(-0.57%)
Apr 01, 2021 0.1870 0.1870 0.1600 0.1750 26,200 +0.01(+7.63%)
Mar 31, 2021 0.1570 0.1750 0.1570 0.1626 234,321 +0.01(+3.57%)
Mar 30, 2021 0.1700 0.1700 0.1520 0.1570 167,683 -0.01(-7.65%)
Mar 29, 2021 0.1630 0.1800 0.1630 0.1700 159,745 -0.01(-5.56%)
Mar 26, 2021 0.1870 0.1875 0.1720 0.1800 150,700 -0.01(-3.74%)
Mar 25, 2021 0.1700 0.1870 0.1690 0.1870 88,175 +0.02(+9.68%)
Mar 24, 2021 0.1700 0.1760 0.1650 0.1705 127,540 +0.00(+0.29%)
Mar 23, 2021 0.1770 0.1770 0.1690 0.1700 77,025 -0.01(-5.56%)
Mar 22, 2021 0.1800 0.1879 0.1660 0.1800 155,384 +0.01(+8.43%)
Mar 19, 2021 0.1575 0.1827 0.1575 0.1660 793,000 -0.02(-10.27%)
Mar 18, 2021 0.1900 0.1900 0.1800 0.1850 276,506 +0.01(+2.78%)
Mar 17, 2021 0.2000 0.2000 0.1800 0.1800 468,652 -0.01(-3.23%)
Mar 16, 2021 0.2240 0.2240 0.1860 0.1860 1,463,977 -0.02(-10.79%)
Mar 15, 2021 0.2150 0.2150 0.1900 0.2085 384,755 +0.02(+8.09%)
Mar 12, 2021 0.2040 0.2050 0.1900 0.1929 516,000 -0.01(-7.04%)
Mar 11, 2021 0.2000 0.2080 0.1950 0.2075 812,693 -0.00(-1.19%)
Mar 10, 2021 0.2250 0.2300 0.2002 0.2100 384,827 -0.04(-14.67%)
Mar 09, 2021 0.2350 0.2500 0.2300 0.2461 419,311 +0.02(+7.00%)
Mar 08, 2021 0.2102 0.2695 0.2102 0.2300 326,411 +0.00(+0.74%)
Mar 05, 2021 0.2001 0.2365 0.2001 0.2283 595,600 +0.03(+15.30%)
Mar 04, 2021 0.2300 0.2300 0.1800 0.1980 904,176 -0.06(-23.26%)
Mar 03, 2021 0.2700 0.2700 0.2370 0.2580 754,270 -0.03(-9.47%)
Mar 02, 2021 0.3150 0.3150 0.2760 0.2850 957,267 -0.05(-13.64%)
Mar 01, 2021 0.3300 0.3400 0.3240 0.3300 2,304,488 +0.01(+1.85%)
Feb 26, 2021 0.3295 0.3500 0.3230 0.3240 3,969,700 +0.01(+2.86%)
Feb 25, 2021 0.2700 0.3290 0.2502 0.3150 3,244,091 +0.05(+17.10%)
Feb 24, 2021 0.2800 0.2800 0.2500 0.2690 556,350 -0.03(-9.82%)
Feb 23, 2021 0.2970 0.3150 0.2720 0.2983 515,586 -0.02(-5.60%)
Feb 22, 2021 0.3200 0.3424 0.3100 0.3160 1,469,020 -0.00(-0.94%)
Feb 19, 2021 0.3050 0.3200 0.3000 0.3190 1,581,700 +0.07(+26.49%)
Feb 18, 2021 0.2450 0.2540 0.2300 0.2522 236,471 +0.02(+6.86%)
Feb 17, 2021 0.2450 0.2450 0.2000 0.2360 378,570 +0.04(+18.06%)
Feb 16, 2021 0.2094 0.2094 0.1950 0.1999 740,280 +0.01(+8.05%)
Feb 12, 2021 0.1950 0.1950 0.1755 0.1850 765,300 -0.02(-7.96%)
Feb 11, 2021 0.2125 0.2125 0.1950 0.2010 299,958 -0.01(-5.14%)
Feb 10, 2021 0.1900 0.2350 0.1900 0.2119 1,309,236 +0.01(+5.95%)
Feb 09, 2021 0.2088 0.2200 0.1935 0.2000 1,600,239 -0.01(-2.68%)
Feb 08, 2021 0.1922 0.2055 0.1600 0.2055 193,705 +0.02(+8.16%)
Feb 05, 2021 0.1810 0.1910 0.1520 0.1900 261,600 +0.04(+22.58%)
Feb 04, 2021 0.1410 0.1550 0.1250 0.1550 31,805 +0.04(+29.17%)
Feb 03, 2021 0.1200 0.1350 0.1200 0.1200 60,841 +0.01(+9.09%)
Feb 02, 2021 0.1100 0.1100 0.1100 0.1100 12,500 -0.02(-15.38%)
Feb 01, 2021 0.1240 0.1300 0.1080 0.1300 81,000 +0.01(+12.07%)
Jan 29, 2021 0.1170 0.1170 0.1160 0.1160 8,000 +0.01(+11.54%)
Jan 28, 2021 0.1150 0.1150 0.1040 0.1040 16,500 -0.02(-13.69%)
Jan 27, 2021 0.1350 0.1350 0.1205 0.1205 3,000 +0.01(+9.55%)
Jan 25, 2021 0.1100 0.1100 0.1100 0 +0.00(+3.77%)
Jan 22, 2021 0.1240 0.1240 0.1060 0.1060 73,500 -0.01(-9.01%)
Jan 20, 2021 0.1165 0.1165 0.1165 0 -0.00(-2.92%)
Jan 19, 2021 0.1400 0.1400 0.1200 0.1200 30,000 +0.00(+0.00%)
Jan 13, 2021 0.1200 0.1200 0.1200 0 +0.02(+22.45%)
Jan 12, 2021 0.0980 0.0980 0.0980 0.0980 2,000 -0.01(-6.67%)
Jan 11, 2021 0.1050 0.1050 0.1050 0.1050 200 +0.01(+8.02%)
Jan 07, 2021 0.0972 0.0972 0.0972 0 -0.02(-19.00%)
Jan 06, 2021 0.1175 0.1450 0.1175 0.1200 31,500 -0.02(-14.29%)
Jan 05, 2021 0.1400 0.1400 0.1400 0.1400 1,501 +0.04(+33.33%)
Jan 04, 2021 0.1040 0.1050 0.1000 0.1050 93,600 +0.00(+5.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 3,250 -0.00(-4.76%)
Dec 30, 2020 0.1155 0.1155 0.1050 0.1050 3,250 +0.00(+0.00%)
Dec 29, 2020 0.1200 0.1200 0.1000 0.1050 180,050 -0.02(-16.67%)
Dec 28, 2020 0.1260 0.1260 0.1260 0.1260 200 +0.01(+13.51%)
Dec 23, 2020 0.1110 0.1110 0.1110 0 -0.01(-7.50%)
Dec 22, 2020 0.1080 0.1200 0.1080 0.1200 21,500 +0.02(+15.94%)
Dec 18, 2020 0.1035 0.1035 0.1035 0 -0.01(-8.41%)
Dec 17, 2020 0.1130 0.1130 0.1130 0.1130 10,000 +0.00(+0.89%)
Dec 16, 2020 0.1000 0.1120 0.0880 0.1120 10,400 -0.00(-0.88%)
Dec 15, 2020 0.1120 0.1130 0.1000 0.1130 27,410 -0.00(-1.74%)
Dec 14, 2020 0.1150 0.1150 0.1150 0.1150 35,000 +0.01(+9.52%)
Dec 11, 2020 0.1050 0.1050 0.1050 0.1050 33,300 +0.01(+7.69%)
Dec 10, 2020 0.1110 0.1110 0.0975 0.0975 5,433 -0.01(-8.02%)
Dec 08, 2020 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Dec 04, 2020 0.1060 0.1060 0.1060 0 +0.01(+11.58%)
Dec 03, 2020 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.53%)
Dec 02, 2020 0.0963 0.0963 0.0945 0.0945 6,700 -0.00(-3.08%)
Dec 01, 2020 0.0700 0.1200 0.0700 0.0975 6,116 +0.03(+39.29%)
Nov 30, 2020 0.0725 0.0725 0.0700 0.0700 12,000 -0.00(-6.67%)
Nov 27, 2020 0.0700 0.0750 0.0650 0.0750 12,900 +0.01(+15.38%)
Nov 16, 2020 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Nov 10, 2020 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Oct 27, 2020 0.0600 0.0600 0.0600 0 -0.04(-42.03%)
Oct 19, 2020 0.1035 0.1035 0.1035 0 -0.01(-10.00%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 +0.02(+24.32%)
Oct 06, 2020 0.0925 0.0925 0.0925 0 +0.00(+5.35%)
Oct 02, 2020 0.0878 0.0878 0.0878 0 -0.00(-2.44%)
Sep 29, 2020 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Sep 22, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 21, 2020 0.1010 0.1200 0.1010 0.1200 35,000 +0.00(+4.08%)
Sep 18, 2020 0.1230 0.1230 0.0950 0.1153 53,700 -0.01(-6.26%)
Sep 16, 2020 0.1230 0.1230 0.1230 0 -0.01(-4.65%)
Sep 11, 2020 0.1290 0.1290 0.1290 0 -0.00(-1.53%)
Sep 10, 2020 0.1310 0.1310 0.1310 0.1310 350 +0.01(+9.62%)
Sep 09, 2020 0.1150 0.1195 0.1150 0.1195 4,000 +0.02(+14.90%)
Sep 08, 2020 0.1300 0.1300 0.1040 0.1040 8,158 -0.03(-22.39%)
Sep 04, 2020 0.1340 0.1340 0.1215 0.1340 56,700 +0.03(+23.16%)
Sep 03, 2020 0.1088 0.1246 0.1088 0.1088 3,105 +0.03(+32.68%)
Aug 31, 2020 0.0820 0.0820 0.0820 0 -0.00(-5.20%)
Aug 28, 2020 0.0865 0.1070 0.0865 0.0865 75,700 -0.02(-17.62%)
Aug 27, 2020 0.1100 0.1100 0.1000 0.1050 30,193 +0.02(+29.63%)
Aug 25, 2020 0.0810 0.0810 0.0810 0 +0.00(+5.19%)
Aug 20, 2020 0.0770 0.0770 0.0770 0 -0.01(-6.10%)
Aug 19, 2020 0.0820 0.0820 0.0820 0.0820 20,125 -0.01(-6.82%)
Aug 18, 2020 0.0780 0.0880 0.0780 0.0880 40,125 +0.00(+4.76%)
Aug 17, 2020 0.0650 0.0840 0.0650 0.0840 37,180 +0.02(+40.00%)
Aug 12, 2020 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Aug 11, 2020 0.0570 0.0570 0.0570 0.0570 1,200 +0.01(+18.75%)
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.