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 31, 2017 4.530 4.630 4.450 4.620 753,410 +0.07(+1.54%)
Jan 30, 2017 4.650 4.650 4.510 4.550 744,191 -0.14(-2.99%)
Jan 27, 2017 4.740 4.790 4.690 4.690 286,427 -0.10(-2.09%)
Jan 26, 2017 4.910 4.980 4.750 4.790 601,719 -0.07(-1.44%)
Jan 25, 2017 4.680 4.880 4.680 4.860 1,159,682 +0.21(+4.52%)
Jan 24, 2017 4.550 4.710 4.550 4.650 1,130,655 +0.13(+2.88%)
Jan 23, 2017 4.620 4.650 4.485 4.520 952,207 -0.13(-2.80%)
Jan 20, 2017 4.630 4.800 4.600 4.650 818,383 +0.10(+2.20%)
Jan 19, 2017 4.430 4.570 4.430 4.550 526,720 +0.14(+3.17%)
Jan 18, 2017 4.490 4.515 4.400 4.410 305,935 -0.14(-3.08%)
Jan 17, 2017 4.500 4.630 4.480 4.550 402,853 +0.09(+2.02%)
Jan 16, 2017 4.470 4.540 4.430 4.460 470,265 -0.04(-0.89%)
Jan 13, 2017 4.420 4.510 4.420 4.500 357,257 +0.07(+1.58%)
Jan 12, 2017 4.610 4.620 4.430 4.430 510,367 -0.11(-2.42%)
Jan 11, 2017 4.600 4.690 4.490 4.540 826,017 +0.06(+1.34%)
Jan 10, 2017 4.490 4.560 4.440 4.480 542,009 +0.01(+0.22%)
Jan 09, 2017 4.600 4.650 4.420 4.470 930,586 -0.21(-4.49%)
Jan 06, 2017 4.780 4.800 4.640 4.680 549,418 -0.09(-1.89%)
Jan 05, 2017 4.890 4.900 4.740 4.770 532,790 -0.09(-1.85%)
Jan 04, 2017 4.800 4.890 4.770 4.860 520,659 +0.08(+1.67%)
Jan 03, 2017 4.900 5.050 4.730 4.780 641,046 -0.03(-0.62%)
Dec 30, 2016 4.810 4.810 4.810 0 -0.01(-0.21%)
Dec 29, 2016 4.730 4.840 4.720 4.820 325,846 +0.07(+1.47%)
Dec 28, 2016 4.750 4.800 4.710 4.750 456,455 +0.08(+1.71%)
Dec 23, 2016 4.670 4.670 4.670 0 -0.06(-1.27%)
Dec 22, 2016 4.770 4.810 4.710 4.730 332,289 -0.02(-0.42%)
Dec 21, 2016 4.760 4.850 4.740 4.750 528,877 +0.04(+0.85%)
Dec 20, 2016 4.790 4.800 4.660 4.710 590,237 -0.05(-1.05%)
Dec 19, 2016 4.860 4.880 4.710 4.760 656,421 -0.06(-1.24%)
Dec 16, 2016 4.990 5.030 4.820 4.820 879,244 -0.10(-2.03%)
Dec 15, 2016 4.800 5.010 4.800 4.920 803,833 +0.02(+0.41%)
Dec 14, 2016 5.110 5.240 4.880 4.900 1,015,628 -0.28(-5.41%)
Dec 13, 2016 5.320 5.320 5.070 5.180 867,189 -0.04(-0.77%)
Dec 12, 2016 5.220 5.580 5.130 5.220 1,372,581 +0.26(+5.24%)
Dec 09, 2016 4.960 5.000 4.920 4.960 472,384 +0.02(+0.40%)
Dec 08, 2016 4.940 4.980 4.800 4.940 478,171 +0.05(+1.02%)
Dec 07, 2016 4.780 4.970 4.780 4.890 927,797 +0.08(+1.66%)
Dec 06, 2016 4.680 4.870 4.680 4.810 728,029 +0.06(+1.26%)
Dec 05, 2016 4.740 4.780 4.650 4.750 915,141 +0.12(+2.59%)
Dec 02, 2016 4.690 4.740 4.510 4.630 1,056,384 -0.05(-1.07%)
Dec 01, 2016 4.650 4.990 4.640 4.680 1,587,789 +0.19(+4.23%)
Nov 30, 2016 4.450 4.580 4.360 4.490 1,627,129 +0.44(+10.86%)
Nov 29, 2016 4.170 4.180 3.960 4.050 851,947 -0.21(-4.93%)
Nov 28, 2016 4.480 4.490 4.250 4.260 732,021 -0.17(-3.84%)
Nov 25, 2016 4.470 4.510 4.390 4.430 665,175 -0.10(-2.21%)
Nov 24, 2016 4.500 4.540 4.480 4.530 160,298 +0.04(+0.89%)
Nov 23, 2016 4.480 4.570 4.460 4.490 969,741 -0.06(-1.32%)
Nov 22, 2016 4.520 4.590 4.430 4.550 847,993 +0.06(+1.34%)
Nov 21, 2016 4.450 4.500 4.390 4.490 1,116,433 +0.16(+3.70%)
Nov 18, 2016 4.350 4.400 4.310 4.330 413,792 +0.04(+0.93%)
Nov 17, 2016 4.390 4.480 4.280 4.290 675,550 -0.04(-0.92%)
Nov 16, 2016 4.320 4.490 4.300 4.330 958,268 -0.04(-0.92%)
Nov 15, 2016 4.370 4.500 4.280 4.370 1,194,101 +0.26(+6.33%)
Nov 14, 2016 4.010 4.160 3.990 4.110 744,760 +0.07(+1.73%)
Nov 11, 2016 4.230 4.230 3.950 4.040 1,012,395 -0.25(-5.83%)
Nov 10, 2016 4.290 4.350 4.210 4.290 480,769 +0.00(+0.00%)
Nov 09, 2016 4.150 4.320 4.115 4.290 686,270 +0.14(+3.37%)
Nov 08, 2016 4.200 4.340 4.125 4.150 708,716 -0.10(-2.35%)
Nov 07, 2016 4.170 4.280 4.140 4.250 763,696 +0.19(+4.68%)
Nov 04, 2016 4.210 4.230 4.010 4.060 784,188 -0.10(-2.40%)
Nov 03, 2016 4.120 4.280 4.100 4.160 607,694 +0.02(+0.48%)
Nov 02, 2016 4.220 4.250 4.090 4.140 566,794 -0.15(-3.50%)
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.