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 (%)
Aug 30, 2022 0.0302 50 -0.01(-22.56%)
Aug 29, 2022 0.0300 0.0400 0.0300 0.0390 64,300 +0.01(+17.47%)
Aug 26, 2022 0.0414 0.0414 0.0332 0.0332 200 -0.01(-17.00%)
Aug 25, 2022 0.0365 0.0400 0.0365 0.0400 15,000 +0.01(+21.21%)
Aug 23, 2022 0.0330 0 +0.00(+0.00%)
Aug 22, 2022 0.0303 0.0330 0.0303 0.0330 26,280 -0.01(-18.52%)
Aug 19, 2022 0.0405 0.0405 0.0405 0.0405 5,000 +0.00(+1.25%)
Aug 18, 2022 0.0334 0.0400 0.0334 0.0400 7,000 +0.00(+4.99%)
Aug 15, 2022 0.0381 9 -0.00(-3.54%)
Aug 12, 2022 0.0395 0.0395 0.0395 0.0395 2,000 +0.01(+23.44%)
Aug 10, 2022 0.0320 0 -0.01(-20.00%)
Aug 08, 2022 0.0400 0 +0.01(+33.33%)
Aug 05, 2022 0.0300 0.0300 0.0300 0.0300 1,500 -0.00(-9.09%)
Aug 04, 2022 0.0343 0.0373 0.0330 0.0330 25,800 -0.00(-8.59%)
Aug 03, 2022 0.0375 0.0375 0.0332 0.0361 51,250 +0.00(+3.14%)
Aug 02, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-0.28%)
Aug 01, 2022 0.0303 0.0351 0.0303 0.0351 11,100 +0.00(+6.04%)
Jul 29, 2022 0.0350 0.0398 0.0302 0.0331 22,000 +0.00(+10.33%)
Jul 28, 2022 0.0300 0.0300 0.0300 0.0300 3,200 -0.01(-15.01%)
Jul 26, 2022 0.0353 0 +0.00(+0.28%)
Jul 25, 2022 0.0352 0.0352 0.0352 0.0352 6,000 +0.00(+4.45%)
Jul 22, 2022 0.0398 0.0398 0.0337 0.0337 480,000 -0.01(-16.38%)
Jul 19, 2022 0.0403 0 -0.01(-14.62%)
Jul 18, 2022 0.0442 0.0472 0.0442 0.0472 10,000 +0.00(+3.06%)
Jul 15, 2022 0.0458 0.0458 0.0458 0.0458 10,000 -0.00(-4.78%)
Jul 08, 2022 0.0481 0 +0.01(+28.27%)
Jul 07, 2022 0.0375 0.0375 0.0375 0.0375 27,700 -0.00(-8.76%)
Jul 06, 2022 0.0411 0.0411 0.0411 0.0411 5,000 +0.01(+31.31%)
Jul 05, 2022 0.0313 0.0313 0.0313 0.0313 2,000 +0.00(+0.64%)
Jul 01, 2022 0.0311 0.0311 0.0311 0.0311 350 +0.00(+0.32%)
Jun 30, 2022 0.0315 0.0315 0.0310 0.0310 200 -0.01(-22.50%)
Jun 29, 2022 0.0369 0.0400 0.0369 0.0400 44,490 +0.00(+9.29%)
Jun 27, 2022 0.0366 0 +0.01(+22.00%)
Jun 22, 2022 0.0300 0 -0.01(-18.92%)
Jun 17, 2022 0.0370 50 -0.01(-15.14%)
Jun 08, 2022 0.0436 0 +0.00(+8.46%)
Jun 07, 2022 0.0435 0.0466 0.0402 0.0402 12,500 -0.00(-0.50%)
Jun 06, 2022 0.0440 0.0466 0.0404 0.0404 3,500 +0.00(+1.00%)
Jun 03, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-17.01%)
Jun 01, 2022 0.0482 0 -0.00(-8.19%)
May 31, 2022 0.0456 0.0525 0.0422 0.0525 2,000 +0.01(+25.90%)
May 27, 2022 0.0458 0.0458 0.0417 0.0417 1,558 -0.00(-6.50%)
May 26, 2022 0.0446 0.0446 0.0446 0.0446 2,500 +0.00(+1.36%)
May 25, 2022 0.0439 0.0440 0.0439 0.0440 20,000 +0.01(+16.09%)
May 24, 2022 0.0400 0.0427 0.0379 0.0379 126,881 -0.00(-5.49%)
May 23, 2022 0.0418 0.0435 0.0401 0.0401 13,000 +0.00(+0.25%)
May 20, 2022 0.0417 0.0417 0.0400 0.0400 46,600 +0.00(+0.00%)
May 19, 2022 0.0411 0.0448 0.0400 0.0400 60,000 -0.00(-2.20%)
May 18, 2022 0.0370 0.0409 0.0370 0.0409 20,000 -0.00(-2.62%)
May 17, 2022 0.0417 0.0420 0.0417 0.0420 11,890 +0.01(+16.02%)
May 16, 2022 0.0361 0.0445 0.0361 0.0362 13,500 -0.00(-9.95%)
May 13, 2022 0.0500 0.0500 0.0402 0.0402 12,000 -0.01(-14.10%)
May 12, 2022 0.0400 0.0468 0.0400 0.0468 116,500 +0.01(+17.00%)
May 11, 2022 0.0388 0.0400 0.0357 0.0400 60,010 +0.00(+12.04%)
May 10, 2022 0.0357 0.0357 0.0357 0.0357 100 -0.00(-10.75%)
May 09, 2022 0.0409 0.0409 0.0400 0.0400 438,148 -0.00(-1.96%)
May 06, 2022 0.0408 0.0408 0.0408 0.0408 325 +0.00(+9.09%)
May 05, 2022 0.0432 0.0432 0.0374 0.0374 252,395 -0.00(-6.50%)
May 04, 2022 0.0432 0.0432 0.0400 0.0400 11,000 -0.00(-7.41%)
May 03, 2022 0.0431 0.0437 0.0401 0.0432 17,100 +0.00(+8.00%)
May 02, 2022 0.0365 0.0450 0.0365 0.0400 74,112 -0.00(-11.11%)
Apr 29, 2022 0.0400 0.0450 0.0400 0.0450 3,500 -0.00(-1.96%)
Apr 28, 2022 0.0400 0.0459 0.0400 0.0459 10,450 +0.00(+0.00%)
Apr 27, 2022 0.0459 0.0459 0.0459 0.0459 3,000 -0.01(-13.40%)
Apr 25, 2022 0.0530 0 +0.01(+31.19%)
Apr 22, 2022 0.0404 0.0404 0.0404 0.0404 500 -0.01(-14.23%)
Apr 21, 2022 0.0412 0.0471 0.0412 0.0471 18,860 +0.00(+9.28%)
Apr 19, 2022 0.0431 0 -0.01(-15.32%)
Apr 18, 2022 0.0509 0.0509 0.0436 0.0509 48,200 +0.01(+21.19%)
Apr 14, 2022 0.0500 0.0500 0.0420 0.0420 3,500 -0.01(-12.32%)
Apr 13, 2022 0.0480 0.0531 0.0479 0.0479 83,425 -0.00(-6.99%)
Apr 12, 2022 0.0500 0.0515 0.0500 0.0515 46,500 +0.01(+15.99%)
Apr 11, 2022 0.0444 0.0472 0.0444 0.0444 12,200 -0.00(-0.22%)
Apr 08, 2022 0.0445 0.0445 0.0445 0.0445 2,400 +0.00(+4.22%)
Apr 07, 2022 0.0427 0.0464 0.0427 0.0427 55,400 +0.00(+2.89%)
Apr 04, 2022 0.0415 0 +0.00(+1.72%)
Mar 31, 2022 0.0408 0 -0.01(-18.40%)
Mar 30, 2022 0.0458 0.0500 0.0416 0.0500 27,350 +0.00(+3.95%)
Mar 29, 2022 0.0461 0.0481 0.0461 0.0481 7,729 +0.00(+9.32%)
Mar 25, 2022 0.0440 0 -0.01(-12.00%)
Mar 24, 2022 0.0497 0.0500 0.0497 0.0500 50,000 +0.00(+0.40%)
Mar 23, 2022 0.0450 0.0500 0.0450 0.0498 8,700 -0.01(-14.73%)
Mar 22, 2022 0.0499 0.0584 0.0499 0.0584 5,500 +0.00(+1.57%)
Mar 21, 2022 0.0575 0.0575 0.0575 0.0575 250 +0.01(+22.60%)
Mar 17, 2022 0.0469 0 -0.00(-0.42%)
Mar 16, 2022 0.0470 0.0518 0.0417 0.0471 11,600 +0.01(+14.60%)
Mar 14, 2022 0.0411 0 -0.01(-12.55%)
Mar 11, 2022 0.0509 0.0509 0.0421 0.0470 202,454 -0.01(-21.54%)
Mar 10, 2022 0.0437 0.0599 0.0437 0.0599 7,000 +0.00(+1.53%)
Mar 09, 2022 0.0438 0.0600 0.0438 0.0590 86,550 +0.01(+18.00%)
Mar 08, 2022 0.0595 0.0595 0.0434 0.0500 43,630 -0.01(-16.39%)
Mar 07, 2022 0.0569 0.0598 0.0544 0.0598 34,000 +0.01(+19.84%)
Mar 04, 2022 0.0534 0.0544 0.0499 0.0499 5,800 -0.01(-9.27%)
Mar 03, 2022 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-1.26%)
Mar 02, 2022 0.0570 0.0570 0.0550 0.0557 27,400 +0.00(+1.27%)
Mar 01, 2022 0.0550 0.0560 0.0550 0.0550 5,500 +0.01(+22.49%)
Feb 28, 2022 0.0449 0.0449 0.0449 0.0449 300 -0.01(-11.96%)
Feb 25, 2022 0.0540 0.0540 0.0510 0.0510 8,100 +0.00(+0.00%)
Feb 24, 2022 0.0525 0.0525 0.0510 0.0510 16,400 -0.00(-6.59%)
Feb 23, 2022 0.0556 0.0580 0.0510 0.0546 15,200 +0.00(+7.06%)
Feb 22, 2022 0.0510 0.0510 0.0500 0.0510 260,990 -0.00(-7.27%)
Feb 18, 2022 0.0550 0 -0.01(-11.58%)
Feb 17, 2022 0.0587 0.0622 0.0587 0.0622 6,000 +0.00(+5.78%)
Feb 16, 2022 0.0550 0.0625 0.0550 0.0588 20,100 +0.00(+1.20%)
Feb 15, 2022 0.0600 0.0640 0.0581 0.0581 10,600 +0.00(+0.00%)
Feb 14, 2022 0.0700 0.0700 0.0581 0.0581 7,014 -0.00(-7.78%)
Feb 10, 2022 0.0630 0 -0.00(-1.56%)
Feb 08, 2022 0.0640 0 -0.00(-2.74%)
Feb 07, 2022 0.0580 0.0658 0.0580 0.0658 29,500 +0.00(+3.62%)
Feb 04, 2022 0.0635 0.0635 0.0635 0.0635 600 -0.01(-9.16%)
Feb 03, 2022 0.0630 0.0699 25,010 +0.01(+19.28%)
Feb 02, 2022 0.0640 0.0700 0.0581 0.0586 20,112 -0.01(-9.85%)
Feb 01, 2022 0.0640 0.0650 0.0640 0.0650 739 +0.00(+7.97%)
Jan 31, 2022 0.0635 0.0635 0.0600 0.0602 2,200 +0.00(+3.79%)
Jan 28, 2022 0.0650 0.0650 0.0580 0.0580 9,210 -0.01(-10.77%)
Jan 27, 2022 0.0700 0.0700 0.0650 0.0650 37,500 -0.01(-7.14%)
Jan 26, 2022 0.0600 0.0700 0.0600 0.0700 4,500 +0.01(+16.67%)
Jan 25, 2022 0.0600 0.0600 0.0600 0.0600 300 -0.01(-8.40%)
Jan 24, 2022 0.0633 0.0667 0.0633 0.0655 13,030 +0.00(+3.64%)
Jan 21, 2022 0.0700 0.0724 0.0632 0.0632 156,547 -0.00(-7.06%)
Jan 20, 2022 0.0917 0.0917 0.0680 0.0680 115,500 -0.01(-9.33%)
Jan 19, 2022 0.0750 0.0834 0.0705 0.0750 178,900 +0.01(+8.70%)
Jan 18, 2022 0.0690 0.0700 0.0690 0.0690 10,000 +0.00(+0.00%)
Jan 14, 2022 0.0690 0 +0.00(+2.22%)
Jan 13, 2022 0.0660 0.0675 0.0650 0.0675 65,000 +0.00(+0.00%)
Jan 12, 2022 0.0624 0.0709 0.0624 0.0675 133,439 -0.00(-3.16%)
Jan 11, 2022 0.0650 0.0700 0.0650 0.0697 25,800 +0.00(+6.90%)
Jan 10, 2022 0.0685 0.0735 0.0600 0.0652 94,990 +0.00(+4.15%)
Jan 07, 2022 0.0675 0.0675 0.0602 0.0626 489,768 -0.00(-3.69%)
Jan 06, 2022 0.0750 0.0750 0.0650 0.0650 10,000 -0.01(-15.58%)
Jan 05, 2022 0.0674 0.0770 0.0674 0.0770 22,350 +0.01(+15.79%)
Jan 04, 2022 0.0700 0.0700 0.0634 0.0665 103,480 -0.01(-7.64%)
Jan 03, 2022 0.0700 0.0725 0.0682 0.0720 275,000 +0.00(+5.88%)
Dec 31, 2021 0.0760 0.0857 0.0680 0.0680 587,930 -0.01(-8.11%)
Dec 30, 2021 0.0760 0.0760 0.0700 0.0740 334,910 +0.00(+5.56%)
Dec 29, 2021 0.0760 0.0815 0.0701 0.0701 82,510 -0.00(-1.68%)
Dec 28, 2021 0.0700 0.0715 0.0700 0.0713 564,347 +0.00(+1.71%)
Dec 27, 2021 0.0830 0.0830 0.0700 0.0701 90,350 -0.00(-1.27%)
Dec 23, 2021 0.0710 0.0728 0.0710 0.0710 106,620 +0.00(+0.00%)
Dec 22, 2021 0.0772 0.0772 0.0700 0.0710 301,645 +0.00(+0.85%)
Dec 21, 2021 0.0760 0.0800 0.0704 0.0704 277,780 -0.01(-7.37%)
Dec 20, 2021 0.0820 0.0898 0.0760 0.0760 319,725 -0.01(-13.93%)
Dec 17, 2021 0.1000 0.1000 0.0850 0.0883 21,076 -0.00(-1.89%)
Dec 16, 2021 0.0800 0.1020 0.0755 0.0900 556,558 +0.02(+22.28%)
Dec 15, 2021 0.0987 0.0987 0.0710 0.0736 109,886 -0.01(-11.11%)
Dec 14, 2021 0.0733 0.0867 0.0733 0.0828 66,400 +0.00(+4.28%)
Dec 13, 2021 0.0760 0.0867 0.0760 0.0794 187,698 -0.01(-8.42%)
Dec 10, 2021 0.0800 0.0867 0.0800 0.0867 36,682 +0.00(+2.00%)
Dec 09, 2021 0.0800 0.0850 0.0800 0.0850 25,600 +0.01(+6.25%)
Dec 08, 2021 0.0810 0.0898 0.0800 0.0800 455,390 +0.00(+2.17%)
Dec 07, 2021 0.0785 0.0785 0.0760 0.0783 14,595 -0.00(-0.25%)
Dec 06, 2021 0.0785 0.0785 0.0760 0.0785 9,326 -0.00(-3.09%)
Dec 03, 2021 0.0930 0.0930 0.0810 0.0810 9,645 -0.00(-5.81%)
Dec 02, 2021 0.0898 0.0898 0.0860 0.0860 49,505 -0.01(-9.47%)
Dec 01, 2021 0.0769 0.0990 0.0769 0.0950 146,876 +0.01(+5.56%)
Nov 30, 2021 0.0890 0.0900 0.0770 0.0900 181,919 +0.00(+1.12%)
Nov 29, 2021 0.0888 0.0900 0.0888 0.0890 19,500 -0.00(-1.11%)
Nov 26, 2021 0.0900 0.0900 0.0875 0.0900 16,500 +0.01(+12.50%)
Nov 24, 2021 0.0850 0.0900 0.0800 0.0800 67,764 -0.01(-11.11%)
Nov 23, 2021 0.0880 0.0900 0.0800 0.0900 228,283 +0.01(+18.42%)
Nov 22, 2021 0.0760 0.0800 0.0760 0.0760 41,475 -0.00(-5.00%)
Nov 19, 2021 0.0900 0.0900 0.0770 0.0800 4,765 +0.00(+0.00%)
Nov 18, 2021 0.0860 0.0850 0.0800 0.0800 56,632 -0.00(-4.65%)
Nov 17, 2021 0.0840 0.0840 0.0800 0.0839 474,925 -0.00(-1.29%)
Nov 16, 2021 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-0.47%)
Nov 15, 2021 0.0765 0.0927 0.0765 0.0854 204,950 +0.00(+0.47%)
Nov 12, 2021 0.0900 0.0900 0.0850 0.0850 115,289 -0.00(-4.49%)
Nov 11, 2021 0.0890 0.0890 0.0890 0.0890 1,100 -0.01(-7.29%)
Nov 10, 2021 0.0900 0.0960 0.0960 233,369 -0.00(-0.83%)
Nov 09, 2021 0.0900 0.0970 0.0900 0.0968 118,241 +0.00(+3.97%)
Nov 08, 2021 0.0850 0.0953 0.0850 0.0931 345,588 +0.00(+2.87%)
Nov 05, 2021 0.0960 0.0970 0.0905 0.0905 68,390 -0.01(-7.65%)
Nov 04, 2021 0.0945 0.0980 0.0900 0.0980 37,046 +0.01(+8.89%)
Nov 03, 2021 0.0850 0.0980 0.0850 0.0900 206,110 -0.01(-10.00%)
Nov 02, 2021 0.0929 0.1000 0.0920 0.1000 19,350 +0.01(+6.95%)
Nov 01, 2021 0.1000 0.0989 0.0935 0.0935 168,260 -0.01(-5.46%)
Oct 29, 2021 0.0920 0.0989 0.0890 0.0989 53,700 +0.01(+6.92%)
Oct 28, 2021 0.0940 0.0940 0.0925 0.0925 141,000 -0.00(-1.60%)
Oct 27, 2021 0.0989 0.0994 0.0930 0.0940 103,810 -0.00(-1.47%)
Oct 26, 2021 0.0960 0.0954 0.0954 239,316 -0.01(-9.14%)
Oct 25, 2021 0.1000 0.1060 0.0960 0.1050 89,411 +0.00(+1.94%)
Oct 22, 2021 0.1031 0.1031 0.0961 0.1030 232,972 -0.01(-6.28%)
Oct 21, 2021 0.1169 0.1169 0.1097 0.1099 202,942 -0.01(-6.15%)
Oct 20, 2021 0.1150 0.1171 0.1150 0.1171 66,790 +0.00(+1.91%)
Oct 19, 2021 0.1090 0.1153 0.1090 0.1149 518,109 +0.01(+4.64%)
Oct 18, 2021 0.1020 0.1098 0.1020 0.1098 21,356 +0.01(+6.40%)
Oct 15, 2021 0.1100 0.1100 0.1030 0.1032 40,413 +0.00(+3.20%)
Oct 14, 2021 0.1000 0.1000 0.1000 0.1000 800 -0.00(-2.34%)
Oct 13, 2021 0.1024 0.1048 0.1024 0.1024 4,420 +0.00(+2.40%)
Oct 12, 2021 0.1050 0.1075 0.1000 0.1000 124,534 +0.00(+0.00%)
Oct 11, 2021 0.0952 0.1140 0.0952 0.1000 36,300 -0.01(-12.05%)
Oct 08, 2021 0.1049 0.1137 0.0960 0.1137 59,521 +0.01(+6.26%)
Oct 07, 2021 0.1073 0.1171 0.1070 0.1070 33,025 -0.01(-4.89%)
Oct 06, 2021 0.1102 0.1165 0.1060 0.1125 15,038 +0.01(+12.50%)
Oct 05, 2021 0.1000 0.1100 0.1000 0.1000 96,150 -0.00(-1.96%)
Oct 04, 2021 0.1200 0.1200 0.1020 0.1020 35,390 -0.01(-7.36%)
Oct 01, 2021 0.1032 0.1150 0.1032 0.1101 10,263 +0.01(+6.79%)
Sep 30, 2021 0.1137 0.1137 0.1031 0.1031 19,790 -0.00(-4.54%)
Sep 29, 2021 0.1160 0.1160 0.1041 0.1080 116,772 -0.01(-6.90%)
Sep 28, 2021 0.1188 0.1300 0.1037 0.1160 17,470 -0.00(-3.33%)
Sep 27, 2021 0.1190 0.1200 0.1050 0.1200 19,150 +0.01(+6.01%)
Sep 24, 2021 0.1180 0.1190 0.1132 0.1132 63,300 -0.01(-4.79%)
Sep 23, 2021 0.1198 0.1300 0.1119 0.1189 33,430 +0.00(+1.45%)
Sep 22, 2021 0.1132 0.1296 0.1132 0.1172 103,722 -0.00(-2.17%)
Sep 21, 2021 0.1299 0.1299 0.1066 0.1198 253,917 -0.01(-4.92%)
Sep 20, 2021 0.1080 0.1300 0.1080 0.1260 606,900 -0.00(-0.08%)
Sep 17, 2021 0.1250 0.1261 0.1200 0.1261 66,918 -0.00(-3.00%)
Sep 16, 2021 0.1250 0.1300 0.1200 0.1300 52,923 +0.00(+0.23%)
Sep 15, 2021 0.1275 0.1297 0.1200 0.1297 84,500 +0.01(+8.08%)
Sep 14, 2021 0.1200 0.1200 0.1200 0.1200 23,500 -0.01(-4.76%)
Sep 13, 2021 0.1390 0.1390 0.1205 0.1260 61,350 -0.00(-3.08%)
Sep 10, 2021 0.1132 0.1300 0.1132 0.1300 27,301 +0.00(+0.23%)
Sep 09, 2021 0.1300 0.1300 0.1250 0.1297 50,850 +0.00(+0.00%)
Sep 08, 2021 0.1230 0.1300 0.1230 0.1297 39,941 +0.01(+4.60%)
Sep 07, 2021 0.1240 0.1320 0.1240 0.1240 13,510 -0.00(-0.80%)
Sep 03, 2021 0.1200 0.1302 0.1200 0.1250 34,361 -0.01(-3.99%)
Sep 02, 2021 0.1318 0.1318 0.1230 0.1302 154,457 -0.00(-0.23%)
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.