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 31, 2015 1.820 1.820 1.820 0 +0.01(+0.55%)
Dec 30, 2015 1.890 1.890 1.800 1.810 526,113 -0.15(-7.65%)
Dec 29, 2015 2.030 2.060 1.900 1.960 873,829 -0.08(-3.92%)
Dec 24, 2015 2.040 2.040 2.040 0 +0.05(+2.51%)
Dec 23, 2015 1.720 2.010 1.720 1.990 1,933,520 +0.30(+17.75%)
Dec 22, 2015 1.710 1.720 1.670 1.690 437,039 -0.02(-1.17%)
Dec 21, 2015 1.720 1.780 1.680 1.710 1,000,995 -0.01(-0.58%)
Dec 18, 2015 1.650 1.740 1.650 1.720 1,360,031 +0.05(+2.99%)
Dec 17, 2015 1.710 1.740 1.670 1.670 849,110 -0.06(-3.47%)
Dec 16, 2015 1.750 1.840 1.660 1.730 1,138,526 -0.02(-1.14%)
Dec 15, 2015 1.680 1.760 1.680 1.750 761,956 +0.10(+6.06%)
Dec 14, 2015 1.700 1.700 1.600 1.650 1,385,629 -0.05(-2.94%)
Dec 11, 2015 1.840 1.840 1.670 1.700 2,324,207 -0.18(-9.57%)
Dec 10, 2015 1.850 1.940 1.820 1.880 741,976 +0.01(+0.53%)
Dec 09, 2015 1.930 2.030 1.850 1.870 965,040 -0.02(-1.06%)
Dec 08, 2015 1.870 2.020 1.860 1.890 934,092 -0.06(-3.08%)
Dec 07, 2015 2.200 1.910 1.950 1,700,495 -0.25(-11.36%)
Dec 04, 2015 2.210 2.250 2.150 2.200 885,211 -0.06(-2.65%)
Dec 03, 2015 2.240 2.330 2.160 2.260 1,060,811 +0.07(+3.20%)
Dec 02, 2015 2.320 2.370 2.160 2.190 1,187,684 -0.17(-7.20%)
Dec 01, 2015 2.390 2.450 2.320 2.360 771,688 -0.06(-2.48%)
Nov 30, 2015 2.310 2.430 2.310 2.420 1,094,917 +0.07(+2.98%)
Nov 27, 2015 2.400 2.430 2.300 2.350 563,607 -0.06(-2.49%)
Nov 26, 2015 2.420 2.500 2.400 2.410 192,270 -0.04(-1.63%)
Nov 25, 2015 2.410 2.510 2.380 2.450 691,518 +0.01(+0.41%)
Nov 24, 2015 2.440 2.550 2.420 2.440 722,888 +0.02(+0.83%)
Nov 23, 2015 2.470 2.420 962,197 +0.10(+4.31%)
Nov 20, 2015 2.400 2.460 2.300 2.320 1,103,344 -0.09(-3.73%)
Nov 19, 2015 2.510 2.570 2.400 2.410 948,029 -0.14(-5.49%)
Nov 18, 2015 2.630 2.670 2.500 2.550 530,399 -0.04(-1.54%)
Nov 17, 2015 2.670 2.690 2.540 2.590 865,760 -0.09(-3.36%)
Nov 16, 2015 2.520 2.710 2.510 2.680 1,010,708 +0.16(+6.35%)
Nov 13, 2015 2.490 2.550 2.460 2.520 1,125,405 +0.01(+0.40%)
Nov 12, 2015 2.590 2.640 2.490 2.510 0 -0.10(-3.83%)
Nov 11, 2015 2.800 2.800 2.610 2.610 1,175,432 -0.19(-6.79%)
Nov 10, 2015 2.800 2.910 2.770 2.800 911,628 -0.02(-0.71%)
Nov 09, 2015 2.890 2.950 2.770 2.820 1,877,670 -0.10(-3.42%)
Nov 06, 2015 2.960 3.050 2.850 2.920 2,726,447 -0.20(-6.41%)
Nov 05, 2015 3.180 3.230 3.060 3.120 783,568 -0.06(-1.89%)
Nov 04, 2015 3.340 3.340 3.060 3.180 1,211,635 -0.08(-2.45%)
Nov 03, 2015 3.150 3.380 3.130 3.260 1,551,044 +0.20(+6.54%)
Nov 02, 2015 2.870 3.080 2.850 3.060 703,558 +0.14(+4.79%)
Oct 30, 2015 2.810 2.940 2.750 2.920 1,082,691 +0.09(+3.18%)
Oct 29, 2015 2.890 2.960 2.810 2.830 753,315 -0.09(-3.08%)
Oct 28, 2015 3.000 3.090 2.840 2.920 1,623,375 -0.02(-0.68%)
Oct 27, 2015 3.040 3.040 2.940 2.940 1,090,029 -0.15(-4.85%)
Oct 26, 2015 3.190 3.200 3.050 3.090 779,779 -0.11(-3.44%)
Oct 23, 2015 3.200 3.320 3.150 3.200 1,018,969 -0.05(-1.54%)
Oct 22, 2015 3.310 3.360 3.200 3.250 711,021 +0.02(+0.62%)
Oct 21, 2015 3.510 3.530 3.210 3.230 1,596,058 -0.32(-9.01%)
Oct 20, 2015 3.450 3.620 3.420 3.550 818,234 +0.11(+3.20%)
Oct 19, 2015 3.680 3.690 3.410 3.440 815,957 -0.30(-8.02%)
Oct 16, 2015 3.870 3.920 3.740 3.740 836,018 -0.09(-2.35%)
Oct 15, 2015 3.750 3.860 3.680 3.830 1,068,065 -0.01(-0.26%)
Oct 14, 2015 3.750 3.900 3.720 3.840 1,317,142 +0.03(+0.79%)
Oct 13, 2015 3.780 3.980 3.660 3.810 912,233 -0.15(-3.79%)
Oct 09, 2015 3.960 3.960 3.960 0 -0.13(-3.18%)
Oct 08, 2015 3.900 4.120 3.765 4.090 3,906,327 +0.24(+6.23%)
Oct 07, 2015 3.900 4.090 3.800 3.850 1,996,980 +0.08(+2.12%)
Oct 06, 2015 3.560 3.880 3.560 3.770 1,952,409 +0.31(+8.96%)
Oct 05, 2015 3.090 3.500 3.080 3.460 1,431,462 +0.44(+14.57%)
Oct 02, 2015 3.000 3.050 2.920 3.020 1,278,039 -0.02(-0.66%)
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.