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 (%)
Jun 29, 2018 1.490 1.490 1.490 0 +0.05(+3.47%)
Jun 28, 2018 1.500 1.500 1.430 1.440 520,329 -0.05(-3.36%)
Jun 27, 2018 1.440 1.520 1.440 1.490 1,317,986 +0.06(+4.20%)
Jun 26, 2018 1.410 1.440 1.390 1.430 473,372 +0.04(+2.88%)
Jun 25, 2018 1.430 1.430 1.390 1.390 337,420 -0.04(-2.80%)
Jun 22, 2018 1.430 1.440 1.410 1.430 442,739 +0.04(+2.88%)
Jun 21, 2018 1.400 1.420 1.380 1.390 563,318 -0.02(-1.42%)
Jun 20, 2018 1.440 1.440 1.400 1.410 675,308 -0.03(-2.08%)
Jun 19, 2018 1.430 1.440 1.420 1.440 505,146 +0.00(+0.00%)
Jun 18, 2018 1.450 1.470 1.420 1.440 1,200,741 -0.01(-0.69%)
Jun 15, 2018 1.470 1.440 1.450 818,087 -0.01(-0.68%)
Jun 14, 2018 1.510 1.520 1.460 1.460 502,338 -0.02(-1.35%)
Jun 13, 2018 1.440 1.510 1.440 1.480 742,199 +0.03(+2.07%)
Jun 12, 2018 1.440 1.510 1.440 1.450 729,434 +0.00(+0.00%)
Jun 11, 2018 1.450 1.460 1.440 1.450 236,815 -0.01(-0.68%)
Jun 08, 2018 1.500 1.500 1.450 1.460 345,007 -0.02(-1.35%)
Jun 07, 2018 1.450 1.500 1.440 1.480 666,411 +0.05(+3.50%)
Jun 06, 2018 1.430 1.430 753,837 -0.03(-2.05%)
Jun 05, 2018 1.470 1.490 1.440 1.460 403,555 -0.02(-1.35%)
Jun 04, 2018 1.560 1.560 1.440 1.480 1,162,370 -0.09(-5.73%)
Jun 01, 2018 1.600 1.650 1.560 1.570 718,152 -0.04(-2.48%)
May 31, 2018 1.560 1.630 1.550 1.610 847,439 +0.04(+2.55%)
May 30, 2018 1.530 1.580 1.500 1.570 599,389 +0.09(+6.08%)
May 29, 2018 1.490 1.510 1.460 1.480 457,770 -0.01(-0.67%)
May 28, 2018 1.490 1.520 1.480 1.490 736,032 -0.05(-3.25%)
May 25, 2018 1.570 1.570 1.510 1.540 1,629,730 -0.07(-4.35%)
May 24, 2018 1.590 1.620 1.550 1.610 1,104,079 -0.03(-1.83%)
May 23, 2018 1.650 1.670 1.580 1.640 1,985,659 -0.04(-2.38%)
May 22, 2018 1.700 1.750 1.660 1.680 1,296,442 -0.01(-0.59%)
May 18, 2018 1.690 1.690 1.690 0 +0.01(+0.60%)
May 17, 2018 1.650 1.710 1.640 1.680 1,324,363 +0.05(+3.07%)
May 16, 2018 1.640 1.645 1.610 1.630 232,878 +0.00(+0.00%)
May 15, 2018 1.620 1.650 1.610 1.630 1,127,247 +0.02(+1.24%)
May 14, 2018 1.600 1.630 1.600 1.610 453,587 +0.00(+0.00%)
May 11, 2018 1.620 1.620 1.580 1.610 669,230 +0.00(+0.00%)
May 10, 2018 1.620 1.620 1.560 1.610 1,043,361 +0.00(+0.00%)
May 09, 2018 1.620 1.650 1.610 1.610 1,058,735 +0.01(+0.63%)
May 08, 2018 1.570 1.610 1.515 1.600 1,032,856 +0.03(+1.91%)
May 07, 2018 1.630 1.650 1.530 1.570 1,892,769 +0.00(+0.00%)
May 04, 2018 1.670 1.670 1.560 1.570 1,631,800 -0.09(-5.42%)
May 03, 2018 1.740 1.740 1.650 1.660 1,176,814 -0.05(-2.92%)
May 02, 2018 1.650 1.720 1.650 1.710 2,191,460 +0.09(+5.56%)
May 01, 2018 1.580 1.640 1.540 1.620 1,505,904 +0.04(+2.53%)
Apr 30, 2018 1.540 1.600 1.540 1.580 1,214,100 +0.05(+3.27%)
Apr 27, 2018 1.590 1.620 1.530 1.530 928,772 -0.07(-4.38%)
Apr 26, 2018 1.670 1.670 1.570 1.600 2,313,490 -0.02(-1.23%)
Apr 25, 2018 1.540 1.620 1.520 1.620 1,180,315 +0.09(+5.88%)
Apr 24, 2018 1.590 1.620 1.500 1.530 1,765,723 -0.03(-1.92%)
Apr 23, 2018 1.410 1.580 1.410 1.560 1,703,998 +0.15(+10.64%)
Apr 20, 2018 1.450 1.450 1.410 1.410 643,249 -0.04(-2.76%)
Apr 19, 2018 1.420 1.480 1.410 1.450 1,968,743 +0.07(+5.07%)
Apr 18, 2018 1.330 1.410 1.330 1.380 2,164,212 +0.08(+6.15%)
Apr 17, 2018 1.280 1.320 1.270 1.300 808,756 +0.01(+0.78%)
Apr 16, 2018 1.360 1.360 1.270 1.290 1,005,097 -0.06(-4.44%)
Apr 13, 2018 1.380 1.410 1.330 1.350 1,512,535 -0.02(-1.46%)
Apr 12, 2018 1.400 1.400 1.350 1.370 697,958 -0.04(-2.84%)
Apr 11, 2018 1.350 1.420 1.340 1.410 1,303,711 +0.09(+6.82%)
Apr 10, 2018 1.300 1.350 1.280 1.320 1,530,941 +0.05(+3.94%)
Apr 09, 2018 1.320 1.340 1.250 1.270 838,046 -0.03(-2.31%)
Apr 06, 2018 1.300 1.330 1.260 1.300 1,278,262 +0.00(+0.00%)
Apr 05, 2018 1.290 1.350 1.280 1.300 3,027,556 +0.03(+2.36%)
Apr 04, 2018 1.190 1.280 1.160 1.270 1,565,514 +0.05(+4.10%)
Apr 03, 2018 1.190 1.240 1.150 1.220 2,236,061 +0.03(+2.52%)
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.