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 (%)
Sep 30, 2016 4.270 4.310 4.170 4.220 604,122 +0.01(+0.24%)
Sep 29, 2016 4.100 4.380 4.060 4.210 1,701,755 +0.11(+2.68%)
Sep 28, 2016 3.850 4.210 3.730 4.100 1,904,163 +0.32(+8.47%)
Sep 27, 2016 3.900 3.930 3.740 3.780 751,713 -0.19(-4.79%)
Sep 26, 2016 3.990 4.040 3.910 3.970 907,358 +0.02(+0.51%)
Sep 23, 2016 3.990 4.050 3.900 3.950 445,691 -0.04(-1.00%)
Sep 22, 2016 4.060 4.080 3.990 3.990 714,688 +0.03(+0.76%)
Sep 21, 2016 3.950 4.050 3.900 3.960 719,573 +0.09(+2.33%)
Sep 20, 2016 3.960 4.020 3.860 3.870 625,452 -0.11(-2.76%)
Sep 19, 2016 4.000 4.110 3.950 3.980 958,165 +0.02(+0.51%)
Sep 16, 2016 3.860 3.960 3.810 3.960 3,988,495 +0.01(+0.25%)
Sep 15, 2016 3.900 4.040 3.890 3.950 1,946,127 +0.09(+2.33%)
Sep 14, 2016 3.880 4.030 3.840 3.860 2,567,393 -0.10(-2.53%)
Sep 13, 2016 4.200 4.250 3.940 3.960 1,316,489 -0.35(-8.12%)
Sep 12, 2016 4.150 4.380 4.120 4.310 978,291 +0.00(+0.00%)
Sep 09, 2016 4.460 4.530 4.200 4.310 1,435,111 -0.26(-5.69%)
Sep 08, 2016 4.400 4.600 4.310 4.570 2,220,789 +0.21(+4.82%)
Sep 07, 2016 4.320 4.520 4.220 4.360 3,605,364 +0.12(+2.83%)
Sep 06, 2016 3.550 4.270 3.540 4.240 3,661,971 +0.71(+20.11%)
Sep 02, 2016 3.530 3.530 3.530 0 +0.18(+5.37%)
Sep 01, 2016 3.430 3.470 3.330 3.350 1,074,412 -0.12(-3.46%)
Aug 31, 2016 3.520 3.660 3.440 3.470 736,787 -0.09(-2.53%)
Aug 30, 2016 3.670 3.700 3.545 3.560 440,043 -0.09(-2.47%)
Aug 29, 2016 3.660 3.670 3.610 3.650 286,059 -0.04(-1.08%)
Aug 26, 2016 3.650 3.790 3.650 3.690 586,351 +0.07(+1.93%)
Aug 25, 2016 3.660 3.700 3.590 3.620 688,265 -0.03(-0.82%)
Aug 24, 2016 3.790 3.810 3.620 3.650 803,651 -0.15(-3.95%)
Aug 23, 2016 3.700 3.800 3.650 3.800 1,237,661 +0.09(+2.43%)
Aug 22, 2016 3.680 3.710 3.570 3.710 545,718 +0.00(+0.00%)
Aug 19, 2016 3.770 3.790 3.690 3.710 422,400 -0.08(-2.11%)
Aug 18, 2016 3.760 3.820 3.750 3.790 415,028 +0.06(+1.61%)
Aug 17, 2016 3.730 3.760 3.650 3.730 548,745 -0.02(-0.53%)
Aug 16, 2016 3.730 3.780 3.700 3.750 491,083 +0.01(+0.27%)
Aug 15, 2016 3.800 3.820 3.730 3.740 703,905 -0.02(-0.53%)
Aug 12, 2016 3.750 3.800 3.680 3.760 469,439 +0.03(+0.80%)
Aug 11, 2016 3.790 3.810 3.720 3.730 636,456 -0.03(-0.80%)
Aug 10, 2016 3.830 3.840 3.720 3.760 932,201 -0.06(-1.57%)
Aug 09, 2016 3.970 4.000 3.810 3.820 1,503,543 -0.13(-3.29%)
Aug 08, 2016 3.850 4.000 3.850 3.950 928,584 +0.13(+3.40%)
Aug 05, 2016 3.770 3.840 3.680 3.820 766,173 +0.07(+1.87%)
Aug 04, 2016 3.730 3.850 3.730 3.750 1,101,082 -0.04(-1.06%)
Aug 03, 2016 3.500 3.790 3.500 3.790 1,831,442 +0.25(+7.06%)
Aug 02, 2016 3.490 3.540 3.430 3.540 1,797,048 +0.02(+0.57%)
Jul 29, 2016 3.520 3.520 3.520 0 +0.15(+4.45%)
Jul 28, 2016 3.290 3.400 3.240 3.370 1,064,909 +0.07(+2.12%)
Jul 27, 2016 3.510 3.540 3.200 3.300 1,944,654 -0.19(-5.44%)
Jul 26, 2016 3.560 3.610 3.460 3.490 831,183 -0.13(-3.59%)
Jul 25, 2016 3.860 3.860 3.560 3.620 1,254,968 -0.28(-7.18%)
Jul 22, 2016 3.730 3.960 3.710 3.900 1,395,927 +0.18(+4.84%)
Jul 21, 2016 3.680 3.840 3.680 3.720 817,020 +0.00(+0.00%)
Jul 20, 2016 3.680 3.790 3.590 3.720 1,381,682 +0.02(+0.54%)
Jul 19, 2016 3.680 3.775 3.660 3.700 1,442,075 -0.01(-0.27%)
Jul 18, 2016 3.610 3.710 3.590 3.710 572,690 +0.06(+1.64%)
Jul 15, 2016 3.740 3.740 3.630 3.650 719,161 -0.07(-1.88%)
Jul 14, 2016 3.600 3.740 3.590 3.720 1,211,305 +0.15(+4.20%)
Jul 13, 2016 3.550 3.620 3.520 3.570 1,841,164 -0.04(-1.11%)
Jul 12, 2016 3.500 3.630 3.460 3.610 1,548,775 +0.20(+5.87%)
Jul 11, 2016 3.470 3.500 3.370 3.410 525,017 -0.01(-0.29%)
Jul 08, 2016 3.465 3.375 3.420 800,696 +0.09(+2.70%)
Jul 07, 2016 3.460 3.490 3.280 3.330 1,130,822 +0.11(+3.42%)
Jul 05, 2016 3.320 3.330 3.150 3.220 782,647 -0.14(-4.17%)
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.