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 29, 2018 1.180 1.180 1.180 0 +0.06(+5.36%)
Mar 28, 2018 1.200 1.200 1.120 1.120 1,795,251 -0.08(-6.67%)
Mar 27, 2018 1.270 1.270 1.180 1.200 1,375,621 -0.02(-1.64%)
Mar 26, 2018 1.290 1.290 1.220 1.220 960,624 -0.05(-3.94%)
Mar 23, 2018 1.240 1.340 1.210 1.270 1,996,483 +0.04(+3.25%)
Mar 22, 2018 1.250 1.250 1.200 1.230 1,723,861 -0.03(-2.38%)
Mar 21, 2018 1.220 1.280 1.200 1.260 3,276,783 +0.05(+4.13%)
Mar 20, 2018 1.260 1.260 1.210 1.210 791,003 -0.03(-2.42%)
Mar 19, 2018 1.320 1.320 1.210 1.240 2,681,698 -0.03(-2.36%)
Mar 16, 2018 1.150 1.310 1.140 1.270 2,707,510 +0.11(+9.48%)
Mar 15, 2018 1.170 1.170 1.120 1.160 383,021 +0.00(+0.00%)
Mar 14, 2018 1.220 1.220 1.160 1.160 631,711 -0.05(-4.13%)
Mar 13, 2018 1.260 1.260 1.190 1.210 635,149 -0.03(-2.42%)
Mar 12, 2018 1.210 1.250 1.200 1.240 332,993 +0.02(+1.64%)
Mar 09, 2018 1.170 1.230 1.150 1.220 515,794 +0.06(+5.17%)
Mar 08, 2018 1.170 1.170 1.110 1.160 765,288 -0.01(-0.85%)
Mar 07, 2018 1.150 1.170 593,035 -0.03(-2.50%)
Mar 06, 2018 1.240 1.240 1.200 1.200 545,904 -0.03(-2.44%)
Mar 05, 2018 1.190 1.240 1.170 1.230 1,041,851 +0.03(+2.50%)
Mar 02, 2018 1.280 1.280 1.160 1.200 2,271,324 -0.07(-5.51%)
Mar 01, 2018 1.330 1.350 1.250 1.270 1,149,911 -0.06(-4.51%)
Feb 28, 2018 1.390 1.395 1.310 1.330 614,187 -0.06(-4.32%)
Feb 27, 2018 1.480 1.500 1.390 1.390 670,083 -0.07(-4.79%)
Feb 26, 2018 1.410 1.490 1.410 1.460 513,453 +0.06(+4.29%)
Feb 23, 2018 1.370 1.400 1.360 1.400 481,658 +0.05(+3.70%)
Feb 22, 2018 1.380 1.410 1.350 1.350 573,658 -0.02(-1.46%)
Feb 21, 2018 1.370 1.380 1.360 1.370 621,817 +0.02(+1.48%)
Feb 20, 2018 1.360 1.390 1.350 1.350 1,125,375 +0.01(+0.75%)
Feb 16, 2018 1.340 1.340 1.340 0 +0.01(+0.75%)
Feb 15, 2018 1.390 1.390 1.310 1.330 1,000,890 -0.05(-3.62%)
Feb 14, 2018 1.430 1.430 1.370 1.380 1,078,882 -0.07(-4.83%)
Feb 13, 2018 1.430 1.450 748,439 -0.08(-5.23%)
Feb 12, 2018 1.440 1.570 1.390 1.530 1,438,394 +0.18(+13.33%)
Feb 09, 2018 1.350 1.380 1.280 1.350 1,154,330 -0.01(-0.74%)
Feb 08, 2018 1.460 1.350 1.360 1,450,915 -0.07(-4.90%)
Feb 07, 2018 1.500 1.500 1.430 1.430 776,198 -0.05(-3.38%)
Feb 06, 2018 1.540 1.600 1.420 1.480 1,970,657 -0.06(-3.90%)
Feb 05, 2018 1.520 1.610 1.510 1.540 637,088 -0.02(-1.28%)
Feb 02, 2018 1.640 1.640 1.530 1.560 1,341,065 -0.08(-4.88%)
Feb 01, 2018 1.720 1.730 1.640 1.640 1,026,608 -0.08(-4.65%)
Jan 31, 2018 1.770 1.770 1.700 1.720 624,737 -0.04(-2.27%)
Jan 30, 2018 1.810 1.820 1.810 1.760 1,508,827 -0.06(-3.30%)
Jan 29, 2018 1.860 1.870 1.820 1.820 676,589 -0.04(-2.15%)
Jan 26, 2018 1.900 1.910 1.860 1.860 522,621 -0.03(-1.59%)
Jan 25, 2018 1.980 1.980 1.890 1.890 619,378 -0.05(-2.58%)
Jan 24, 2018 2.030 2.030 1.920 1.940 634,796 -0.09(-4.43%)
Jan 23, 2018 1.850 2.030 1.840 2.030 1,426,185 +0.19(+10.33%)
Jan 22, 2018 1.860 1.870 1.820 1.840 499,950 -0.02(-1.08%)
Jan 19, 2018 1.870 1.880 1.800 1.860 963,262 +0.00(+0.00%)
Jan 18, 2018 1.940 1.940 1.850 1.860 1,102,045 -0.10(-5.10%)
Jan 17, 2018 1.920 1.960 1.900 1.960 700,216 +0.05(+2.62%)
Jan 16, 2018 2.050 2.050 1.890 1.910 1,725,844 -0.10(-4.98%)
Jan 15, 2018 1.970 2.030 1.940 2.010 1,116,644 +0.05(+2.55%)
Jan 12, 2018 1.900 1.960 1.865 1.960 1,063,839 +0.01(+0.51%)
Jan 11, 2018 1.920 1.980 1.890 1.950 937,230 +0.07(+3.72%)
Jan 10, 2018 2.000 2.030 1.880 1.880 1,165,514 -0.08(-4.08%)
Jan 09, 2018 1.910 2.020 1.870 1.960 826,586 +0.05(+2.62%)
Jan 08, 2018 1.900 1.930 1.875 1.910 732,061 +0.01(+0.53%)
Jan 05, 2018 1.950 1.960 1.830 1.900 1,441,641 -0.14(-6.86%)
Jan 04, 2018 2.120 2.140 2.030 2.040 689,305 -0.08(-3.77%)
Jan 03, 2018 2.300 2.300 2.070 2.120 1,671,313 -0.17(-7.42%)
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.