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 (%)
Sep 29, 2017 3.050 3.070 2.980 2.980 485,539 -0.07(-2.30%)
Sep 28, 2017 3.200 3.200 3.040 3.050 445,098 -0.13(-4.09%)
Sep 27, 2017 3.190 3.210 3.100 3.180 356,944 +0.02(+0.63%)
Sep 26, 2017 3.140 3.240 3.120 3.160 436,550 -0.01(-0.32%)
Sep 25, 2017 3.130 3.190 3.125 3.170 899,103 +0.09(+2.92%)
Sep 22, 2017 3.080 3.155 3.030 3.080 358,172 +0.00(+0.00%)
Sep 21, 2017 2.980 3.150 2.940 3.080 968,621 +0.08(+2.67%)
Sep 20, 2017 2.920 3.050 2.920 3.000 822,265 +0.08(+2.74%)
Sep 19, 2017 2.880 3.010 2.880 2.920 637,361 -0.05(-1.68%)
Sep 18, 2017 2.900 2.970 2.860 2.970 464,082 +0.06(+2.06%)
Sep 15, 2017 2.910 2.930 2.840 2.910 777,091 +0.01(+0.34%)
Sep 14, 2017 2.930 2.980 2.890 2.900 562,293 +0.04(+1.40%)
Sep 13, 2017 2.790 2.890 2.785 2.860 506,333 +0.09(+3.25%)
Sep 12, 2017 2.750 2.800 2.720 2.770 208,101 +0.05(+1.84%)
Sep 11, 2017 2.710 2.780 2.700 2.720 731,044 +0.00(+0.00%)
Sep 08, 2017 2.850 2.850 2.690 2.720 552,137 -0.13(-4.56%)
Sep 07, 2017 2.890 2.940 2.850 2.850 781,370 -0.02(-0.70%)
Sep 06, 2017 2.970 2.980 2.840 2.870 530,847 -0.06(-2.05%)
Sep 05, 2017 2.920 2.980 2.890 2.930 595,853 +0.08(+2.81%)
Sep 01, 2017 2.750 2.880 2.670 2.850 729,035 +0.10(+3.64%)
Aug 31, 2017 2.640 2.780 2.620 2.750 705,381 +0.14(+5.36%)
Aug 30, 2017 2.630 2.640 2.600 2.610 255,089 -0.03(-1.14%)
Aug 29, 2017 2.670 2.680 2.610 2.640 366,512 -0.02(-0.75%)
Aug 28, 2017 2.750 2.760 2.635 2.660 397,243 -0.09(-3.27%)
Aug 25, 2017 2.780 2.780 2.730 2.750 190,667 -0.02(-0.72%)
Aug 24, 2017 2.790 2.830 2.760 2.770 110,739 -0.04(-1.42%)
Aug 23, 2017 2.740 2.810 2.720 2.810 205,643 +0.08(+2.93%)
Aug 22, 2017 2.750 2.770 2.720 2.730 97,978 +0.01(+0.37%)
Aug 21, 2017 2.810 2.810 2.720 2.720 178,574 -0.09(-3.20%)
Aug 18, 2017 2.800 2.820 2.750 2.810 418,395 +0.01(+0.36%)
Aug 17, 2017 2.770 2.830 2.740 2.800 420,726 +0.02(+0.72%)
Aug 16, 2017 2.840 2.880 2.750 2.780 491,173 -0.05(-1.77%)
Aug 15, 2017 2.700 2.850 2.690 2.830 742,717 +0.12(+4.43%)
Aug 14, 2017 2.770 2.810 2.690 2.710 580,998 -0.07(-2.52%)
Aug 11, 2017 2.700 2.800 2.690 2.780 755,583 +0.02(+0.72%)
Aug 10, 2017 2.850 2.850 2.700 2.760 515,873 -0.05(-1.78%)
Aug 09, 2017 2.860 2.880 2.810 2.810 566,164 -0.03(-1.06%)
Aug 08, 2017 2.900 2.910 2.780 2.840 400,254 -0.09(-3.07%)
Aug 04, 2017 2.810 2.950 2.770 2.930 346,371 +0.13(+4.64%)
Aug 03, 2017 3.000 3.000 2.790 2.800 489,828 -0.17(-5.72%)
Aug 02, 2017 2.970 3.070 2.950 2.970 1,005,209 -0.02(-0.67%)
Aug 01, 2017 3.100 3.120 2.970 2.990 982,762 -0.14(-4.47%)
Jul 31, 2017 3.220 3.230 3.070 3.130 825,986 -0.11(-3.40%)
Jul 28, 2017 3.190 3.370 3.150 3.240 2,007,137 +0.15(+4.85%)
Jul 27, 2017 3.040 3.130 3.000 3.090 408,943 +0.06(+1.98%)
Jul 26, 2017 3.070 3.150 3.030 3.030 508,184 +0.00(+0.00%)
Jul 25, 2017 2.930 3.030 2.920 3.030 482,040 +0.16(+5.57%)
Jul 24, 2017 2.930 2.930 2.860 2.870 192,369 -0.04(-1.37%)
Jul 21, 2017 3.000 3.000 2.890 2.910 244,984 -0.07(-2.35%)
Jul 20, 2017 3.000 3.030 2.950 2.980 679,134 +0.01(+0.34%)
Jul 19, 2017 2.830 2.990 2.810 2.970 741,130 +0.15(+5.32%)
Jul 18, 2017 2.950 2.950 2.790 2.820 692,664 -0.09(-3.09%)
Jul 17, 2017 2.890 2.930 2.880 2.910 300,939 +0.02(+0.69%)
Jul 14, 2017 2.910 2.840 2.890 340,720 +0.04(+1.40%)
Jul 13, 2017 2.860 2.870 2.800 2.850 1,199,211 +0.02(+0.71%)
Jul 12, 2017 2.870 2.900 2.800 2.830 664,089 +0.00(+0.00%)
Jul 11, 2017 2.750 2.830 2.690 2.830 844,512 +0.07(+2.54%)
Jul 10, 2017 2.650 2.780 2.610 2.760 806,068 +0.10(+3.76%)
Jul 07, 2017 2.680 2.680 2.550 2.660 589,900 -0.05(-1.85%)
Jul 06, 2017 2.750 2.590 2.710 3,734,954 +0.02(+0.74%)
Jul 05, 2017 2.710 2.730 2.580 2.690 499,224 -0.03(-1.10%)
Jul 04, 2017 2.790 2.790 2.720 2.720 306,491 +0.01(+0.37%)
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.