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 (%)
Jul 31, 2018 1.550 1.560 1.510 1.560 427,807 +0.00(+0.00%)
Jul 30, 2018 1.570 1.590 1.550 1.560 210,672 +0.00(+0.00%)
Jul 27, 2018 1.600 1.600 1.530 1.560 603,644 -0.03(-1.89%)
Jul 26, 2018 1.580 1.630 1.560 1.590 477,854 +0.00(+0.00%)
Jul 25, 2018 1.590 1.590 1.560 1.590 505,973 +0.00(+0.00%)
Jul 24, 2018 1.570 1.590 1.560 1.590 234,076 +0.03(+1.92%)
Jul 23, 2018 1.560 1.580 1.530 1.560 576,974 +0.00(+0.00%)
Jul 20, 2018 1.580 1.580 1.520 1.560 572,440 +0.01(+0.65%)
Jul 19, 2018 1.580 1.610 1.540 1.550 778,182 -0.01(-0.64%)
Jul 18, 2018 1.510 1.570 1.480 1.560 1,050,489 +0.06(+4.00%)
Jul 17, 2018 1.520 1.530 1.470 1.500 840,786 -0.02(-1.32%)
Jul 16, 2018 1.540 1.540 1.500 1.520 895,623 -0.04(-2.56%)
Jul 13, 2018 1.510 1.580 1.500 1.560 985,585 +0.05(+3.31%)
Jul 12, 2018 1.480 1.510 1.470 1.510 764,777 +0.01(+0.67%)
Jul 11, 2018 1.510 1.520 1.470 1.500 387,986 -0.02(-1.32%)
Jul 10, 2018 1.500 1.540 1.480 1.520 934,699 +0.03(+2.01%)
Jul 09, 2018 1.490 1.500 1.460 1.490 409,668 +0.01(+0.68%)
Jul 06, 2018 1.470 1.490 1.450 1.480 416,782 +0.00(+0.00%)
Jul 05, 2018 1.440 1.490 1.430 1.480 441,177 +0.02(+1.37%)
Jul 04, 2018 1.450 1.460 1.410 1.460 1,212,100 -0.01(-0.68%)
Jul 03, 2018 1.480 1.520 1.460 1.470 450,385 -0.02(-1.34%)
Jun 29, 2018 1.490 1.490 1.490 0 +0.05(+3.47%)
Jun 28, 2018 1.500 1.500 1.430 1.440 520,329 -0.05(-3.36%)
Jun 27, 2018 1.440 1.520 1.440 1.490 1,317,986 +0.06(+4.20%)
Jun 26, 2018 1.410 1.440 1.390 1.430 473,372 +0.04(+2.88%)
Jun 25, 2018 1.430 1.430 1.390 1.390 337,420 -0.04(-2.80%)
Jun 22, 2018 1.430 1.440 1.410 1.430 442,739 +0.04(+2.88%)
Jun 21, 2018 1.400 1.420 1.380 1.390 563,318 -0.02(-1.42%)
Jun 20, 2018 1.440 1.440 1.400 1.410 675,308 -0.03(-2.08%)
Jun 19, 2018 1.430 1.440 1.420 1.440 505,146 +0.00(+0.00%)
Jun 18, 2018 1.450 1.470 1.420 1.440 1,200,741 -0.01(-0.69%)
Jun 15, 2018 1.470 1.440 1.450 818,087 -0.01(-0.68%)
Jun 14, 2018 1.510 1.520 1.460 1.460 502,338 -0.02(-1.35%)
Jun 13, 2018 1.440 1.510 1.440 1.480 742,199 +0.03(+2.07%)
Jun 12, 2018 1.440 1.510 1.440 1.450 729,434 +0.00(+0.00%)
Jun 11, 2018 1.450 1.460 1.440 1.450 236,815 -0.01(-0.68%)
Jun 08, 2018 1.500 1.500 1.450 1.460 345,007 -0.02(-1.35%)
Jun 07, 2018 1.450 1.500 1.440 1.480 666,411 +0.05(+3.50%)
Jun 06, 2018 1.430 1.430 753,837 -0.03(-2.05%)
Jun 05, 2018 1.470 1.490 1.440 1.460 403,555 -0.02(-1.35%)
Jun 04, 2018 1.560 1.560 1.440 1.480 1,162,370 -0.09(-5.73%)
Jun 01, 2018 1.600 1.650 1.560 1.570 718,152 -0.04(-2.48%)
May 31, 2018 1.560 1.630 1.550 1.610 847,439 +0.04(+2.55%)
May 30, 2018 1.530 1.580 1.500 1.570 599,389 +0.09(+6.08%)
May 29, 2018 1.490 1.510 1.460 1.480 457,770 -0.01(-0.67%)
May 28, 2018 1.490 1.520 1.480 1.490 736,032 -0.05(-3.25%)
May 25, 2018 1.570 1.570 1.510 1.540 1,629,730 -0.07(-4.35%)
May 24, 2018 1.590 1.620 1.550 1.610 1,104,079 -0.03(-1.83%)
May 23, 2018 1.650 1.670 1.580 1.640 1,985,659 -0.04(-2.38%)
May 22, 2018 1.700 1.750 1.660 1.680 1,296,442 -0.01(-0.59%)
May 18, 2018 1.690 1.690 1.690 0 +0.01(+0.60%)
May 17, 2018 1.650 1.710 1.640 1.680 1,324,363 +0.05(+3.07%)
May 16, 2018 1.640 1.645 1.610 1.630 232,878 +0.00(+0.00%)
May 15, 2018 1.620 1.650 1.610 1.630 1,127,247 +0.02(+1.24%)
May 14, 2018 1.600 1.630 1.600 1.610 453,587 +0.00(+0.00%)
May 11, 2018 1.620 1.620 1.580 1.610 669,230 +0.00(+0.00%)
May 10, 2018 1.620 1.620 1.560 1.610 1,043,361 +0.00(+0.00%)
May 09, 2018 1.620 1.650 1.610 1.610 1,058,735 +0.01(+0.63%)
May 08, 2018 1.570 1.610 1.515 1.600 1,032,856 +0.03(+1.91%)
May 07, 2018 1.630 1.650 1.530 1.570 1,892,769 +0.00(+0.00%)
May 04, 2018 1.670 1.670 1.560 1.570 1,631,800 -0.09(-5.42%)
May 03, 2018 1.740 1.740 1.650 1.660 1,176,814 -0.05(-2.92%)
May 02, 2018 1.650 1.720 1.650 1.710 2,191,460 +0.09(+5.56%)
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.