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 (%)
Oct 30, 2015 2.810 2.940 2.750 2.920 1,082,691 +0.09(+3.18%)
Oct 29, 2015 2.890 2.960 2.810 2.830 753,315 -0.09(-3.08%)
Oct 28, 2015 3.000 3.090 2.840 2.920 1,623,375 -0.02(-0.68%)
Oct 27, 2015 3.040 3.040 2.940 2.940 1,090,029 -0.15(-4.85%)
Oct 26, 2015 3.190 3.200 3.050 3.090 779,779 -0.11(-3.44%)
Oct 23, 2015 3.200 3.320 3.150 3.200 1,018,969 -0.05(-1.54%)
Oct 22, 2015 3.310 3.360 3.200 3.250 711,021 +0.02(+0.62%)
Oct 21, 2015 3.510 3.530 3.210 3.230 1,596,058 -0.32(-9.01%)
Oct 20, 2015 3.450 3.620 3.420 3.550 818,234 +0.11(+3.20%)
Oct 19, 2015 3.680 3.690 3.410 3.440 815,957 -0.30(-8.02%)
Oct 16, 2015 3.870 3.920 3.740 3.740 836,018 -0.09(-2.35%)
Oct 15, 2015 3.750 3.860 3.680 3.830 1,068,065 -0.01(-0.26%)
Oct 14, 2015 3.750 3.900 3.720 3.840 1,317,142 +0.03(+0.79%)
Oct 13, 2015 3.780 3.980 3.660 3.810 912,233 -0.15(-3.79%)
Oct 09, 2015 3.960 3.960 3.960 0 -0.13(-3.18%)
Oct 08, 2015 3.900 4.120 3.765 4.090 3,906,327 +0.24(+6.23%)
Oct 07, 2015 3.900 4.090 3.800 3.850 1,996,980 +0.08(+2.12%)
Oct 06, 2015 3.560 3.880 3.560 3.770 1,952,409 +0.31(+8.96%)
Oct 05, 2015 3.090 3.500 3.080 3.460 1,431,462 +0.44(+14.57%)
Oct 02, 2015 3.000 3.050 2.920 3.020 1,278,039 -0.02(-0.66%)
Oct 01, 2015 3.200 3.230 2.990 3.040 1,480,687 -0.03(-0.98%)
Sep 30, 2015 3.080 3.210 3.050 3.070 548,060 +0.00(+0.00%)
Sep 29, 2015 3.200 3.220 2.980 3.070 1,059,123 -0.07(-2.23%)
Sep 28, 2015 3.300 3.300 3.120 3.140 798,682 -0.18(-5.42%)
Sep 25, 2015 3.410 3.480 3.230 3.320 1,238,935 -0.05(-1.48%)
Sep 24, 2015 3.530 3.620 3.330 3.370 1,194,771 -0.21(-5.87%)
Sep 23, 2015 3.810 3.810 3.560 3.580 909,590 -0.20(-5.29%)
Sep 22, 2015 3.830 3.960 3.740 3.780 832,609 -0.14(-3.57%)
Sep 21, 2015 3.680 3.980 3.680 3.920 538,202 +0.26(+7.10%)
Sep 18, 2015 3.520 3.720 3.500 3.660 1,528,015 +0.03(+0.83%)
Sep 17, 2015 3.690 3.810 3.610 3.630 825,102 -0.09(-2.42%)
Sep 16, 2015 3.650 3.750 3.560 3.720 829,726 +0.21(+5.98%)
Sep 15, 2015 3.430 3.640 3.430 3.510 443,336 +0.04(+1.15%)
Sep 14, 2015 3.520 3.570 3.430 3.470 305,965 -0.07(-1.98%)
Sep 11, 2015 3.720 3.720 3.500 3.540 810,867 -0.26(-6.84%)
Sep 10, 2015 3.640 3.850 3.610 3.800 645,266 +0.12(+3.26%)
Sep 09, 2015 3.880 3.970 3.620 3.680 743,235 -0.21(-5.40%)
Sep 08, 2015 3.910 4.010 3.850 3.890 519,159 -0.01(-0.26%)
Sep 04, 2015 3.900 3.900 3.900 0 +0.01(+0.26%)
Sep 03, 2015 3.980 4.080 3.800 3.890 1,431,446 +0.00(+0.00%)
Sep 02, 2015 3.570 3.960 3.480 3.890 2,707,175 +0.41(+11.78%)
Sep 01, 2015 3.870 3.970 3.440 3.480 2,411,013 -0.61(-14.91%)
Aug 31, 2015 3.770 4.240 3.630 4.090 2,445,954 +0.24(+6.23%)
Aug 28, 2015 3.380 3.880 3.370 3.850 3,427,951 +0.43(+12.57%)
Aug 27, 2015 3.420 3.480 3.340 3.420 1,775,731 +0.17(+5.23%)
Aug 26, 2015 3.240 3.260 3.090 3.250 956,687 +0.13(+4.17%)
Aug 25, 2015 3.570 3.650 3.080 3.120 1,286,271 -0.01(-0.32%)
Aug 24, 2015 2.930 3.400 2.930 3.130 2,274,258 -0.22(-6.57%)
Aug 21, 2015 3.350 3.480 3.150 3.350 2,295,370 -0.08(-2.33%)
Aug 20, 2015 3.680 3.750 3.380 3.430 1,416,551 -0.30(-8.04%)
Aug 19, 2015 4.070 4.080 3.650 3.730 1,256,467 -0.36(-8.80%)
Aug 18, 2015 4.000 4.100 3.940 4.090 372,968 +0.07(+1.74%)
Aug 17, 2015 4.200 4.240 4.010 4.020 476,196 -0.26(-6.07%)
Aug 14, 2015 4.300 4.410 4.220 4.280 443,391 +0.00(+0.00%)
Aug 13, 2015 4.550 4.550 4.240 4.280 487,321 -0.33(-7.16%)
Aug 12, 2015 4.500 4.650 4.410 4.610 924,289 +0.17(+3.83%)
Aug 11, 2015 4.490 4.500 4.360 4.440 959,130 -0.19(-4.10%)
Aug 10, 2015 4.390 4.650 4.360 4.630 860,453 +0.32(+7.42%)
Aug 07, 2015 4.620 4.770 4.240 4.310 1,775,530 -0.41(-8.69%)
Aug 06, 2015 4.620 4.780 4.480 4.720 1,096,837 +0.09(+1.94%)
Aug 05, 2015 4.670 4.960 4.600 4.630 627,258 -0.04(-0.86%)
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.