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 (%)
Jan 29, 2016 1.840 1.920 1.780 1.920 3,321,054 +0.13(+7.26%)
Jan 28, 2016 1.570 1.790 1.510 1.790 2,533,952 +0.36(+25.17%)
Jan 27, 2016 1.340 1.520 1.300 1.430 1,087,053 +0.07(+5.15%)
Jan 26, 2016 1.250 1.390 1.200 1.360 897,782 +0.16(+13.33%)
Jan 25, 2016 1.260 1.310 1.200 1.200 795,375 -0.08(-6.25%)
Jan 22, 2016 1.290 1.330 1.230 1.280 1,223,046 +0.09(+7.56%)
Jan 21, 2016 1.110 1.230 1.080 1.190 1,478,746 +0.07(+6.25%)
Jan 20, 2016 1.000 1.140 0.9500 1.120 1,296,556 +0.07(+6.67%)
Jan 19, 2016 1.110 1.130 1.020 1.050 830,045 -0.03(-2.78%)
Jan 18, 2016 1.130 1.140 1.070 1.080 457,250 -0.05(-4.42%)
Jan 15, 2016 1.070 1.160 1.070 1.130 666,112 -0.07(-5.83%)
Jan 14, 2016 1.170 1.290 1.120 1.200 1,419,845 +0.03(+2.56%)
Jan 13, 2016 1.230 1.250 1.110 1.170 1,024,177 -0.03(-2.50%)
Jan 12, 2016 1.320 1.360 1.100 1.200 1,847,629 -0.16(-11.76%)
Jan 11, 2016 1.390 1.400 1.310 1.360 740,808 -0.08(-5.56%)
Jan 08, 2016 1.550 1.570 1.390 1.440 1,883,526 -0.06(-4.00%)
Jan 07, 2016 1.630 1.660 1.500 1.500 1,049,382 -0.16(-9.64%)
Jan 06, 2016 1.710 1.730 1.650 1.660 854,653 -0.11(-6.21%)
Jan 05, 2016 1.860 1.870 1.760 1.770 598,540 -0.10(-5.35%)
Jan 04, 2016 1.820 1.900 1.780 1.870 576,208 +0.05(+2.75%)
Dec 31, 2015 1.820 1.820 1.820 0 +0.01(+0.55%)
Dec 30, 2015 1.890 1.890 1.800 1.810 526,113 -0.15(-7.65%)
Dec 29, 2015 2.030 2.060 1.900 1.960 873,829 -0.08(-3.92%)
Dec 24, 2015 2.040 2.040 2.040 0 +0.05(+2.51%)
Dec 23, 2015 1.720 2.010 1.720 1.990 1,933,520 +0.30(+17.75%)
Dec 22, 2015 1.710 1.720 1.670 1.690 437,039 -0.02(-1.17%)
Dec 21, 2015 1.720 1.780 1.680 1.710 1,000,995 -0.01(-0.58%)
Dec 18, 2015 1.650 1.740 1.650 1.720 1,360,031 +0.05(+2.99%)
Dec 17, 2015 1.710 1.740 1.670 1.670 849,110 -0.06(-3.47%)
Dec 16, 2015 1.750 1.840 1.660 1.730 1,138,526 -0.02(-1.14%)
Dec 15, 2015 1.680 1.760 1.680 1.750 761,956 +0.10(+6.06%)
Dec 14, 2015 1.700 1.700 1.600 1.650 1,385,629 -0.05(-2.94%)
Dec 11, 2015 1.840 1.840 1.670 1.700 2,324,207 -0.18(-9.57%)
Dec 10, 2015 1.850 1.940 1.820 1.880 741,976 +0.01(+0.53%)
Dec 09, 2015 1.930 2.030 1.850 1.870 965,040 -0.02(-1.06%)
Dec 08, 2015 1.870 2.020 1.860 1.890 934,092 -0.06(-3.08%)
Dec 07, 2015 2.200 1.910 1.950 1,700,495 -0.25(-11.36%)
Dec 04, 2015 2.210 2.250 2.150 2.200 885,211 -0.06(-2.65%)
Dec 03, 2015 2.240 2.330 2.160 2.260 1,060,811 +0.07(+3.20%)
Dec 02, 2015 2.320 2.370 2.160 2.190 1,187,684 -0.17(-7.20%)
Dec 01, 2015 2.390 2.450 2.320 2.360 771,688 -0.06(-2.48%)
Nov 30, 2015 2.310 2.430 2.310 2.420 1,094,917 +0.07(+2.98%)
Nov 27, 2015 2.400 2.430 2.300 2.350 563,607 -0.06(-2.49%)
Nov 26, 2015 2.420 2.500 2.400 2.410 192,270 -0.04(-1.63%)
Nov 25, 2015 2.410 2.510 2.380 2.450 691,518 +0.01(+0.41%)
Nov 24, 2015 2.440 2.550 2.420 2.440 722,888 +0.02(+0.83%)
Nov 23, 2015 2.470 2.420 962,197 +0.10(+4.31%)
Nov 20, 2015 2.400 2.460 2.300 2.320 1,103,344 -0.09(-3.73%)
Nov 19, 2015 2.510 2.570 2.400 2.410 948,029 -0.14(-5.49%)
Nov 18, 2015 2.630 2.670 2.500 2.550 530,399 -0.04(-1.54%)
Nov 17, 2015 2.670 2.690 2.540 2.590 865,760 -0.09(-3.36%)
Nov 16, 2015 2.520 2.710 2.510 2.680 1,010,708 +0.16(+6.35%)
Nov 13, 2015 2.490 2.550 2.460 2.520 1,125,405 +0.01(+0.40%)
Nov 12, 2015 2.590 2.640 2.490 2.510 0 -0.10(-3.83%)
Nov 11, 2015 2.800 2.800 2.610 2.610 1,175,432 -0.19(-6.79%)
Nov 10, 2015 2.800 2.910 2.770 2.800 911,628 -0.02(-0.71%)
Nov 09, 2015 2.890 2.950 2.770 2.820 1,877,670 -0.10(-3.42%)
Nov 06, 2015 2.960 3.050 2.850 2.920 2,726,447 -0.20(-6.41%)
Nov 05, 2015 3.180 3.230 3.060 3.120 783,568 -0.06(-1.89%)
Nov 04, 2015 3.340 3.340 3.060 3.180 1,211,635 -0.08(-2.45%)
Nov 03, 2015 3.150 3.380 3.130 3.260 1,551,044 +0.20(+6.54%)
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.