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 (%)
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%)
Aug 07, 2020 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Jul 30, 2020 0.0490 0.0490 0.0490 0 +0.00(+8.89%)
Jul 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Jul 21, 2020 0.0430 0.0430 0.0430 0 -0.01(-12.24%)
Jul 20, 2020 0.0425 0.0490 0.0360 0.0490 36,666 +0.01(+12.64%)
Jul 15, 2020 0.0435 0.0435 0.0435 0 -0.00(-7.45%)
Jul 14, 2020 0.0470 0.0470 0.0460 0.0470 30,000 +0.00(+4.44%)
Jul 13, 2020 0.0450 0.0450 0.0450 0.0450 6,000 -0.00(-9.09%)
Jul 07, 2020 0.0495 0.0495 0.0495 0 +0.01(+33.78%)
Jun 29, 2020 0.0370 0.0370 0.0370 0 -0.01(-26.00%)
Jun 22, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 09, 2020 0.0500 0.0500 0.0500 0 -0.01(-13.04%)
Jun 05, 2020 0.0575 0.0575 0.0575 0 +0.02(+40.24%)
Jun 03, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jun 02, 2020 0.0410 0.0410 0.0410 0.0410 17,400 +0.01(+17.14%)
May 29, 2020 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
May 28, 2020 0.0390 0.0390 0.0390 0.0390 11,500 +0.00(+11.75%)
May 21, 2020 0.0349 0.0349 0.0349 0 +0.00(+16.33%)
May 20, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+15.38%)
May 15, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
May 14, 2020 0.0285 0.0285 0.0260 0.0260 2,000 +0.00(+4.00%)
May 08, 2020 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
May 04, 2020 0.0240 0.0240 0.0240 0 -0.01(-29.41%)
Apr 29, 2020 0.0340 0.0340 0.0340 0 -0.01(-19.05%)
Apr 16, 2020 0.0420 0.0420 0.0420 0 +0.01(+44.83%)
Apr 14, 2020 0.0290 0.0290 0.0290 0 -0.01(-19.44%)
Apr 09, 2020 0.0360 0.0360 0.0360 0 -0.00(-7.69%)
Apr 07, 2020 0.0390 0.0390 0.0390 0 -0.01(-20.41%)
Apr 06, 2020 0.0490 0.0490 0.0490 0.0490 10,600 +0.03(+188.24%)
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.