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 (%)
Dec 29, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 28, 2017 2.260 2.260 2.230 2.250 246,849 +0.01(+0.45%)
Dec 27, 2017 2.320 2.320 2.240 2.240 453,150 -0.03(-1.32%)
Dec 22, 2017 2.300 2.300 2.255 2.270 511,898 -0.02(-0.87%)
Dec 21, 2017 2.200 2.300 2.160 2.290 1,018,244 +0.12(+5.53%)
Dec 20, 2017 2.120 2.180 2.080 2.170 1,073,672 +0.09(+4.33%)
Dec 19, 2017 2.010 2.100 2.000 2.080 1,309,314 +0.12(+6.12%)
Dec 18, 2017 1.860 1.990 1.830 1.960 1,346,922 +0.13(+7.10%)
Dec 15, 2017 1.820 1.940 1.770 1.830 13,801,770 +0.00(+0.00%)
Dec 14, 2017 1.850 1.860 1.810 1.830 828,476 -0.03(-1.61%)
Dec 13, 2017 1.840 1.880 1.810 1.860 668,957 +0.02(+1.09%)
Dec 12, 2017 1.900 1.910 1.830 1.840 1,128,329 -0.05(-2.65%)
Dec 11, 2017 1.910 1.920 1.880 1.890 1,045,856 -0.03(-1.56%)
Dec 08, 2017 1.880 1.960 1.880 1.920 1,220,389 +0.06(+3.23%)
Dec 07, 2017 1.950 1.950 1.830 1.860 2,026,573 -0.10(-5.10%)
Dec 06, 2017 2.130 2.140 1.950 1.960 1,342,626 -0.16(-7.55%)
Dec 05, 2017 2.280 2.280 2.100 2.120 1,751,746 -0.17(-7.42%)
Dec 04, 2017 2.320 2.330 2.275 2.290 377,970 -0.04(-1.72%)
Dec 01, 2017 2.280 2.360 2.270 2.330 1,094,235 +0.09(+4.02%)
Nov 30, 2017 2.240 2.300 2.230 2.240 741,564 +0.02(+0.90%)
Nov 29, 2017 2.230 2.230 2.200 2.220 476,927 +0.01(+0.45%)
Nov 28, 2017 2.230 2.230 2.200 2.210 335,251 -0.03(-1.34%)
Nov 27, 2017 2.370 2.230 2.240 571,502 -0.13(-5.49%)
Nov 24, 2017 2.340 2.370 2.320 2.370 390,994 +0.04(+1.72%)
Nov 23, 2017 2.350 2.350 2.310 2.330 255,004 +0.00(+0.00%)
Nov 22, 2017 2.350 2.360 2.300 2.330 726,923 +0.00(+0.00%)
Nov 21, 2017 2.330 2.360 2.320 2.330 911,985 +0.01(+0.43%)
Nov 20, 2017 2.360 2.370 2.320 2.320 788,410 -0.08(-3.33%)
Nov 17, 2017 2.450 2.460 2.390 2.400 552,252 -0.03(-1.23%)
Nov 16, 2017 2.500 2.510 2.410 2.430 1,056,636 -0.11(-4.33%)
Nov 15, 2017 2.540 2.610 2.440 2.540 634,525 -0.10(-3.79%)
Nov 14, 2017 2.760 2.760 2.600 2.640 706,654 -0.15(-5.38%)
Nov 13, 2017 2.870 2.890 2.760 2.790 707,535 -0.08(-2.79%)
Nov 10, 2017 2.890 2.940 2.830 2.870 481,978 -0.03(-1.03%)
Nov 09, 2017 2.900 2.950 2.890 2.900 598,601 +0.01(+0.35%)
Nov 08, 2017 2.830 2.920 2.790 2.890 629,211 +0.05(+1.76%)
Nov 07, 2017 2.940 2.940 2.820 2.840 394,744 -0.07(-2.41%)
Nov 06, 2017 2.830 2.940 2.830 2.910 704,336 +0.09(+3.19%)
Nov 03, 2017 2.950 2.960 2.760 2.820 809,499 +0.00(+0.00%)
Nov 02, 2017 2.870 2.900 2.810 2.820 366,726 -0.06(-2.08%)
Nov 01, 2017 2.790 2.900 2.760 2.880 628,844 +0.14(+5.11%)
Oct 31, 2017 2.690 2.760 2.680 2.740 538,738 +0.06(+2.24%)
Oct 30, 2017 2.620 2.760 2.620 2.680 572,188 +0.07(+2.68%)
Oct 27, 2017 2.510 2.630 2.480 2.610 943,105 +0.09(+3.57%)
Oct 26, 2017 2.520 2.535 2.440 2.520 276,938 +0.01(+0.40%)
Oct 25, 2017 2.560 2.560 2.460 2.510 469,622 -0.05(-1.95%)
Oct 24, 2017 2.620 2.620 2.520 2.560 378,914 -0.05(-1.92%)
Oct 23, 2017 2.590 2.660 2.580 2.610 464,419 +0.02(+0.77%)
Oct 20, 2017 2.570 2.630 2.560 2.590 319,546 +0.00(+0.00%)
Oct 19, 2017 2.660 2.670 2.550 2.590 481,880 -0.10(-3.72%)
Oct 18, 2017 2.700 2.730 2.680 2.690 312,183 -0.03(-1.10%)
Oct 17, 2017 2.720 2.750 2.670 2.720 262,730 -0.02(-0.73%)
Oct 16, 2017 2.780 2.810 2.700 2.740 333,788 -0.02(-0.72%)
Oct 13, 2017 2.780 2.830 2.750 2.760 402,985 +0.01(+0.36%)
Oct 12, 2017 2.720 2.800 2.710 2.750 333,556 +0.00(+0.00%)
Oct 11, 2017 2.820 2.840 2.740 2.750 540,240 -0.07(-2.48%)
Oct 10, 2017 2.830 2.875 2.810 2.820 355,128 +0.00(+0.00%)
Oct 06, 2017 2.810 2.830 2.760 2.820 496,209 -0.07(-2.42%)
Oct 05, 2017 2.860 2.930 2.860 2.890 264,016 +0.01(+0.35%)
Oct 04, 2017 2.930 3.010 2.840 2.880 474,084 -0.06(-2.04%)
Oct 03, 2017 2.990 2.990 2.920 2.940 332,021 -0.01(-0.34%)
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.