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 (%)
Mar 31, 2017 3.460 3.510 3.400 3.460 660,814 +0.00(+0.00%)
Mar 30, 2017 3.520 3.610 3.440 3.460 946,818 -0.04(-1.14%)
Mar 29, 2017 3.370 3.510 3.370 3.500 1,567,896 +0.15(+4.48%)
Mar 28, 2017 3.330 3.420 3.315 3.350 1,983,440 +0.03(+0.90%)
Mar 27, 2017 3.210 3.345 3.180 3.320 419,835 +0.06(+1.84%)
Mar 24, 2017 3.260 3.280 3.165 3.260 409,529 +0.02(+0.62%)
Mar 23, 2017 3.180 3.270 3.130 3.240 591,738 +0.06(+1.89%)
Mar 22, 2017 3.150 3.190 3.050 3.180 806,909 -0.01(-0.31%)
Mar 21, 2017 3.280 3.330 3.170 3.190 607,481 -0.08(-2.45%)
Mar 20, 2017 3.240 3.350 3.230 3.270 947,610 +0.03(+0.93%)
Mar 17, 2017 3.400 3.450 3.240 3.240 1,247,638 -0.17(-4.99%)
Mar 16, 2017 3.500 3.510 3.390 3.410 553,472 -0.12(-3.40%)
Mar 15, 2017 3.470 3.540 3.400 3.530 640,860 +0.11(+3.22%)
Mar 14, 2017 3.480 3.550 3.405 3.420 747,533 -0.14(-3.93%)
Mar 13, 2017 3.540 3.580 3.510 3.560 749,455 +0.02(+0.56%)
Mar 10, 2017 3.590 3.610 3.470 3.540 1,118,334 -0.01(-0.28%)
Mar 09, 2017 3.590 3.680 3.380 3.550 1,135,114 -0.08(-2.20%)
Mar 08, 2017 3.800 3.820 3.600 3.630 1,011,674 -0.20(-5.22%)
Mar 07, 2017 3.880 3.880 3.800 3.830 549,293 -0.03(-0.78%)
Mar 06, 2017 3.780 3.880 3.710 3.860 589,073 +0.14(+3.76%)
Mar 03, 2017 3.800 3.850 3.700 3.720 861,722 +0.01(+0.27%)
Mar 02, 2017 3.870 3.870 3.710 3.710 669,903 -0.18(-4.63%)
Mar 01, 2017 3.810 3.900 3.790 3.890 1,182,429 +0.14(+3.73%)
Feb 28, 2017 3.720 3.800 3.690 3.750 646,212 -0.03(-0.79%)
Feb 27, 2017 3.860 3.900 3.730 3.780 974,334 -0.07(-1.82%)
Feb 24, 2017 3.980 3.990 3.800 3.850 1,034,154 -0.17(-4.23%)
Feb 23, 2017 4.130 4.180 4.010 4.020 676,260 -0.03(-0.74%)
Feb 22, 2017 4.170 4.170 4.020 4.050 1,473,553 -0.13(-3.11%)
Feb 21, 2017 4.350 4.360 3.970 4.180 2,182,874 -0.15(-3.46%)
Feb 17, 2017 4.330 4.330 4.330 0 -0.11(-2.48%)
Feb 16, 2017 4.470 4.510 4.390 4.440 417,655 -0.01(-0.22%)
Feb 15, 2017 4.530 4.550 4.440 4.450 383,918 -0.10(-2.20%)
Feb 14, 2017 4.570 4.590 4.460 4.550 387,517 +0.00(+0.00%)
Feb 13, 2017 4.550 4.560 4.420 4.550 606,350 -0.03(-0.66%)
Feb 10, 2017 4.640 4.680 4.570 4.580 381,329 +0.03(+0.66%)
Feb 09, 2017 4.610 4.650 4.510 4.550 396,368 +0.01(+0.22%)
Feb 08, 2017 4.500 4.620 4.350 4.540 1,132,441 +0.02(+0.44%)
Feb 07, 2017 4.650 4.670 4.460 4.520 1,060,937 -0.16(-3.42%)
Feb 06, 2017 4.940 4.940 4.620 4.680 987,233 -0.28(-5.65%)
Feb 03, 2017 5.070 5.100 4.850 4.960 731,978 -0.11(-2.17%)
Feb 02, 2017 4.840 5.220 4.830 5.070 2,791,187 +0.30(+6.29%)
Feb 01, 2017 4.660 4.790 4.610 4.770 1,230,995 +0.15(+3.25%)
Jan 31, 2017 4.530 4.630 4.450 4.620 753,410 +0.07(+1.54%)
Jan 30, 2017 4.650 4.650 4.510 4.550 744,191 -0.14(-2.99%)
Jan 27, 2017 4.740 4.790 4.690 4.690 286,427 -0.10(-2.09%)
Jan 26, 2017 4.910 4.980 4.750 4.790 601,719 -0.07(-1.44%)
Jan 25, 2017 4.680 4.880 4.680 4.860 1,159,682 +0.21(+4.52%)
Jan 24, 2017 4.550 4.710 4.550 4.650 1,130,655 +0.13(+2.88%)
Jan 23, 2017 4.620 4.650 4.485 4.520 952,207 -0.13(-2.80%)
Jan 20, 2017 4.630 4.800 4.600 4.650 818,383 +0.10(+2.20%)
Jan 19, 2017 4.430 4.570 4.430 4.550 526,720 +0.14(+3.17%)
Jan 18, 2017 4.490 4.515 4.400 4.410 305,935 -0.14(-3.08%)
Jan 17, 2017 4.500 4.630 4.480 4.550 402,853 +0.09(+2.02%)
Jan 16, 2017 4.470 4.540 4.430 4.460 470,265 -0.04(-0.89%)
Jan 13, 2017 4.420 4.510 4.420 4.500 357,257 +0.07(+1.58%)
Jan 12, 2017 4.610 4.620 4.430 4.430 510,367 -0.11(-2.42%)
Jan 11, 2017 4.600 4.690 4.490 4.540 826,017 +0.06(+1.34%)
Jan 10, 2017 4.490 4.560 4.440 4.480 542,009 +0.01(+0.22%)
Jan 09, 2017 4.600 4.650 4.420 4.470 930,586 -0.21(-4.49%)
Jan 06, 2017 4.780 4.800 4.640 4.680 549,418 -0.09(-1.89%)
Jan 05, 2017 4.890 4.900 4.740 4.770 532,790 -0.09(-1.85%)
Jan 04, 2017 4.800 4.890 4.770 4.860 520,659 +0.08(+1.67%)
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.