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 (%)
Jun 28, 2019 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jun 27, 2019 0.5400 0.5400 0.5100 0.5100 315,252 -0.03(-5.56%)
Jun 26, 2019 0.5100 0.5500 0.5100 0.5400 837,934 +0.03(+5.88%)
Jun 25, 2019 0.5000 0.5200 0.5000 0.5100 161,358 +0.00(+0.00%)
Jun 24, 2019 0.5500 0.5500 0.5000 0.5100 294,076 -0.05(-8.93%)
Jun 21, 2019 0.5000 0.5600 0.5000 0.5600 586,493 +0.06(+12.00%)
Jun 20, 2019 0.5000 0.5200 0.4800 0.5000 770,345 +0.02(+4.17%)
Jun 19, 2019 0.5000 0.5000 0.4800 0.4800 128,720 -0.01(-2.04%)
Jun 18, 2019 0.5100 0.5100 0.4800 0.4900 471,852 +0.01(+2.08%)
Jun 17, 2019 0.4800 0.4900 0.4800 0.4800 165,783 +0.00(+0.00%)
Jun 14, 2019 0.4800 0.5000 0.4800 0.4800 350,292 +0.00(+0.00%)
Jun 13, 2019 0.4900 0.4900 0.4600 0.4800 250,948 +0.00(+0.00%)
Jun 12, 2019 0.4900 0.4900 0.4700 0.4800 357,050 -0.02(-4.00%)
Jun 11, 2019 0.5000 0.5000 0.4900 0.5000 124,026 +0.01(+2.04%)
Jun 10, 2019 0.5100 0.5100 0.4900 0.4900 163,948 +0.00(+0.00%)
Jun 07, 2019 0.5400 0.5400 0.4900 0.4900 1,088,936 -0.02(-3.92%)
Jun 06, 2019 0.5700 0.5700 0.4700 0.5100 3,783,290 -0.05(-8.93%)
Jun 05, 2019 0.5900 0.6000 0.5500 0.5600 741,298 -0.04(-6.67%)
Jun 04, 2019 0.5900 0.6300 0.5900 0.6000 441,910 +0.01(+1.69%)
Jun 03, 2019 0.6100 0.6300 0.5700 0.5900 965,095 -0.01(-1.67%)
May 31, 2019 0.6400 0.6600 0.6000 0.6000 676,481 -0.06(-9.09%)
May 30, 2019 0.6800 0.6800 0.6500 0.6600 90,990 +0.00(+0.00%)
May 29, 2019 0.6700 0.7000 0.6500 0.6600 431,599 -0.02(-2.94%)
May 28, 2019 0.7000 0.7200 0.6800 0.6800 193,462 -0.01(-1.45%)
May 27, 2019 0.7000 0.7100 0.6600 0.6900 167,803 +0.01(+1.47%)
May 24, 2019 0.6400 0.6900 0.6400 0.6800 372,612 +0.04(+6.25%)
May 23, 2019 0.6600 0.6600 0.6200 0.6400 581,896 -0.02(-3.03%)
May 22, 2019 0.7100 0.7200 0.6600 0.6600 518,837 -0.04(-5.71%)
May 21, 2019 0.7400 0.7500 0.7000 0.7000 531,039 -0.03(-4.11%)
May 17, 2019 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
May 16, 2019 0.7400 0.7800 0.7400 0.7700 320,546 +0.04(+5.48%)
May 15, 2019 0.7300 0.7500 0.7200 0.7300 263,978 -0.01(-1.35%)
May 14, 2019 0.7100 0.7600 0.7100 0.7400 356,122 +0.03(+4.23%)
May 13, 2019 0.7500 0.7500 0.7000 0.7100 572,797 -0.03(-4.05%)
May 10, 2019 0.7600 0.7700 0.7400 0.7400 748,892 -0.02(-2.63%)
May 09, 2019 0.7900 0.8000 0.7600 0.7600 319,800 -0.03(-3.80%)
May 08, 2019 0.7800 0.8200 0.7800 0.7900 370,178 +0.02(+2.60%)
May 07, 2019 0.8500 0.8500 0.7700 0.7700 1,417,104 -0.08(-9.41%)
May 06, 2019 0.8900 0.8900 0.8500 0.8500 689,800 -0.04(-4.49%)
May 03, 2019 0.9100 0.9300 0.8400 0.8900 4,533,378 -0.08(-8.25%)
May 02, 2019 1.020 1.020 0.9400 0.9700 1,594,647 -0.05(-4.90%)
May 01, 2019 1.050 1.060 1.020 1.020 388,655 -0.03(-2.86%)
Apr 30, 2019 1.100 1.100 1.050 1.050 383,233 -0.03(-2.78%)
Apr 29, 2019 1.080 1.110 1.070 1.080 377,823 -0.02(-1.82%)
Apr 26, 2019 1.130 1.130 1.070 1.100 1,441,033 -0.03(-2.65%)
Apr 25, 2019 1.160 1.160 1.130 1.130 191,720 -0.03(-2.59%)
Apr 24, 2019 1.170 1.170 1.140 1.160 316,227 +0.00(+0.00%)
Apr 23, 2019 1.160 1.190 1.140 1.160 956,751 +0.02(+1.75%)
Apr 22, 2019 1.170 1.190 1.140 1.140 784,102 -0.02(-1.72%)
Apr 18, 2019 1.160 1.160 1.160 0 +0.00(+0.00%)
Apr 17, 2019 1.150 1.170 1.120 1.160 297,751 +0.03(+2.65%)
Apr 16, 2019 1.150 1.170 1.120 1.130 356,042 -0.02(-1.74%)
Apr 15, 2019 1.160 1.180 1.150 1.150 201,620 -0.02(-1.71%)
Apr 12, 2019 1.170 1.200 1.160 1.170 513,620 +0.02(+1.74%)
Apr 11, 2019 1.180 1.190 1.150 1.150 457,325 -0.04(-3.36%)
Apr 10, 2019 1.120 1.200 1.120 1.190 576,633 +0.07(+6.25%)
Apr 09, 2019 1.120 1.140 1.120 1.120 114,541 -0.02(-1.75%)
Apr 08, 2019 1.120 1.140 1.120 1.140 575,696 +0.02(+1.79%)
Apr 05, 2019 1.140 1.150 1.110 1.120 307,255 -0.01(-0.88%)
Apr 04, 2019 1.100 1.130 1.090 1.130 303,978 +0.04(+3.67%)
Apr 03, 2019 1.090 1.100 1.070 1.090 129,827 +0.01(+0.93%)
Apr 02, 2019 1.120 1.120 1.070 1.080 240,508 -0.02(-1.82%)
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.