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 (%)
May 31, 2017 2.800 2.800 2.670 2.720 797,756 -0.13(-4.56%)
May 30, 2017 3.010 3.010 2.820 2.850 823,712 -0.19(-6.25%)
May 29, 2017 3.010 3.040 2.930 3.040 296,276 +0.03(+1.00%)
May 26, 2017 2.980 3.020 2.960 3.010 487,063 +0.05(+1.69%)
May 25, 2017 3.060 3.140 2.920 2.960 536,407 -0.12(-3.90%)
May 24, 2017 3.170 3.200 3.060 3.080 565,420 -0.11(-3.45%)
May 23, 2017 3.160 3.250 3.140 3.190 1,035,712 +0.03(+0.95%)
May 19, 2017 3.110 3.210 3.080 3.160 508,712 +0.11(+3.61%)
May 18, 2017 3.000 3.100 2.950 3.050 940,693 +0.03(+0.99%)
May 17, 2017 3.120 3.140 3.010 3.020 734,672 -0.12(-3.82%)
May 16, 2017 3.230 3.230 3.120 3.140 427,720 -0.08(-2.48%)
May 15, 2017 3.270 3.270 3.170 3.220 963,110 +0.09(+2.88%)
May 12, 2017 3.250 3.260 3.110 3.130 673,904 -0.10(-3.10%)
May 11, 2017 3.250 3.330 3.220 3.230 943,299 +0.03(+0.94%)
May 10, 2017 3.170 3.240 3.080 3.200 705,443 +0.09(+2.89%)
May 09, 2017 3.250 3.250 3.090 3.110 587,357 -0.13(-4.01%)
May 08, 2017 3.040 3.260 3.010 3.240 1,475,703 +0.21(+6.93%)
May 05, 2017 2.740 3.070 2.740 3.030 1,672,706 +0.44(+16.99%)
May 04, 2017 2.600 2.660 2.550 2.590 571,308 -0.06(-2.26%)
May 03, 2017 2.700 2.720 2.610 2.650 579,300 -0.06(-2.21%)
May 02, 2017 2.790 2.790 2.680 2.710 624,879 -0.06(-2.17%)
May 01, 2017 2.870 2.870 2.760 2.770 483,801 -0.10(-3.48%)
Apr 28, 2017 2.860 2.900 2.830 2.870 611,551 +0.03(+1.06%)
Apr 27, 2017 2.820 2.850 2.740 2.840 1,011,429 -0.02(-0.70%)
Apr 26, 2017 2.900 2.945 2.820 2.860 1,013,629 -0.07(-2.39%)
Apr 25, 2017 2.940 2.970 2.860 2.930 726,035 -0.01(-0.34%)
Apr 24, 2017 3.020 3.050 2.940 2.940 587,342 -0.07(-2.33%)
Apr 21, 2017 2.960 3.040 2.950 3.010 1,189,492 +0.04(+1.35%)
Apr 20, 2017 3.060 3.060 2.920 2.970 842,298 -0.09(-2.94%)
Apr 19, 2017 3.190 3.230 3.030 3.060 956,233 -0.11(-3.47%)
Apr 18, 2017 3.190 3.260 3.150 3.170 520,519 -0.05(-1.55%)
Apr 17, 2017 3.240 3.275 3.170 3.220 299,711 -0.01(-0.31%)
Apr 13, 2017 3.350 3.375 3.200 3.230 778,945 -0.08(-2.42%)
Apr 12, 2017 3.460 3.560 3.280 3.310 1,163,007 -0.18(-5.16%)
Apr 11, 2017 3.490 3.540 3.410 3.490 1,363,504 -0.02(-0.57%)
Apr 10, 2017 3.360 3.510 3.340 3.510 1,449,465 +0.20(+6.04%)
Apr 07, 2017 3.360 3.370 3.310 3.310 428,938 -0.04(-1.19%)
Apr 06, 2017 3.400 3.430 3.305 3.350 794,754 -0.03(-0.89%)
Apr 05, 2017 3.520 3.550 3.340 3.380 993,275 -0.08(-2.31%)
Apr 04, 2017 3.350 3.515 3.320 3.460 909,344 +0.11(+3.28%)
Apr 03, 2017 3.470 3.470 3.280 3.350 787,259 -0.11(-3.18%)
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%)
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.