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 30, 2019 0.6000 0.6400 0.6000 0.6100 430,414 +0.01(+1.67%)
Sep 27, 2019 0.6000 0.6300 0.5800 0.6000 281,576 -0.01(-1.64%)
Sep 26, 2019 0.6500 0.6500 0.6100 0.6100 198,638 -0.04(-6.15%)
Sep 25, 2019 0.6800 0.6900 0.6500 0.6500 146,759 -0.03(-4.41%)
Sep 24, 2019 0.7200 0.7200 0.6800 0.6800 119,870 -0.03(-4.23%)
Sep 23, 2019 0.7200 0.7200 0.7000 0.7100 71,748 +0.01(+1.43%)
Sep 20, 2019 0.6500 0.7400 0.6500 0.7000 930,970 +0.04(+6.06%)
Sep 19, 2019 0.6700 0.7100 0.6500 0.6600 219,878 -0.01(-1.49%)
Sep 18, 2019 0.7300 0.7500 0.6700 0.6700 470,866 -0.09(-11.84%)
Sep 17, 2019 0.8300 0.8300 0.7500 0.7600 438,773 -0.05(-6.17%)
Sep 16, 2019 0.8400 0.8600 0.8100 0.8100 775,663 +0.03(+3.85%)
Sep 13, 2019 0.7400 0.7800 0.7300 0.7800 225,879 +0.02(+2.63%)
Sep 12, 2019 0.7000 0.7600 0.6800 0.7600 375,742 +0.02(+2.70%)
Sep 11, 2019 0.7000 0.7500 0.6900 0.7400 772,185 +0.06(+8.82%)
Sep 10, 2019 0.6200 0.6800 0.6200 0.6800 549,037 +0.06(+9.68%)
Sep 09, 2019 0.6000 0.6200 0.5900 0.6200 209,770 +0.04(+6.90%)
Sep 06, 2019 0.5600 0.6000 0.5600 0.5800 124,982 +0.00(+0.00%)
Sep 05, 2019 0.5800 0.6000 0.5500 0.5800 93,971 +0.00(+0.00%)
Sep 04, 2019 0.6000 0.6000 0.5800 0.5800 85,700 +0.00(+0.00%)
Sep 03, 2019 0.5300 0.6000 0.5300 0.5800 473,456 +0.04(+7.41%)
Aug 30, 2019 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Aug 29, 2019 0.5400 0.5800 0.5400 0.5700 443,286 +0.04(+7.55%)
Aug 28, 2019 0.4900 0.5300 0.4900 0.5300 747,097 +0.04(+8.16%)
Aug 27, 2019 0.4900 0.5100 0.4700 0.4900 206,532 +0.00(+0.00%)
Aug 26, 2019 0.5000 0.5100 0.4900 0.4900 223,344 -0.01(-2.00%)
Aug 23, 2019 0.5000 0.5100 0.5000 0.5000 86,246 -0.01(-1.96%)
Aug 22, 2019 0.5000 0.5100 0.5000 0.5100 95,208 +0.00(+0.00%)
Aug 21, 2019 0.5000 0.5400 0.4900 0.5100 260,372 +0.00(+0.00%)
Aug 20, 2019 0.5200 0.5300 0.5100 0.5100 216,448 -0.02(-3.77%)
Aug 19, 2019 0.5100 0.5400 0.5100 0.5300 241,748 +0.01(+1.92%)
Aug 16, 2019 0.5000 0.5200 0.4900 0.5200 240,034 +0.02(+4.00%)
Aug 15, 2019 0.4700 0.5000 0.4700 0.5000 504,464 +0.02(+4.17%)
Aug 14, 2019 0.4600 0.4900 0.4600 0.4800 406,145 +0.01(+2.13%)
Aug 13, 2019 0.4700 0.4800 0.4700 0.4700 668,091 +0.00(+0.00%)
Aug 12, 2019 0.4600 0.4700 0.4600 0.4700 1,019,339 +0.00(+0.00%)
Aug 09, 2019 0.4600 0.4700 0.4500 0.4700 621,095 +0.02(+4.44%)
Aug 08, 2019 0.4600 0.4600 0.4100 0.4500 1,684,506 -0.01(-2.17%)
Aug 07, 2019 0.5000 0.5000 0.4400 0.4600 1,071,885 -0.03(-6.12%)
Aug 06, 2019 0.5000 0.5100 0.4700 0.4900 1,207,453 -0.02(-3.92%)
Aug 02, 2019 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Aug 01, 2019 0.5300 0.5300 0.4700 0.4800 263,718 -0.06(-11.11%)
Jul 31, 2019 0.4900 0.5400 0.4900 0.5400 738,006 +0.06(+12.50%)
Jul 30, 2019 0.4700 0.4900 0.4600 0.4800 95,455 +0.02(+4.35%)
Jul 29, 2019 0.4600 0.4700 0.4500 0.4600 190,578 +0.00(+0.00%)
Jul 26, 2019 0.4600 0.4600 0.4500 0.4600 135,064 +0.00(+0.00%)
Jul 25, 2019 0.4600 0.4700 0.4500 0.4600 155,705 +0.01(+2.22%)
Jul 24, 2019 0.4600 0.4700 0.4500 0.4500 135,216 -0.01(-2.17%)
Jul 23, 2019 0.4600 0.4700 0.4600 0.4600 161,233 +0.00(+0.00%)
Jul 22, 2019 0.4400 0.4700 0.4400 0.4600 239,017 +0.02(+4.55%)
Jul 19, 2019 0.4500 0.4500 0.4400 0.4400 434,950 +0.00(+0.00%)
Jul 18, 2019 0.4300 0.4400 0.4300 0.4400 142,930 +0.01(+2.33%)
Jul 17, 2019 0.4300 0.4400 0.4300 0.4300 237,065 +0.00(+0.00%)
Jul 16, 2019 0.4300 0.4400 0.4300 0.4300 386,660 +0.00(+0.00%)
Jul 15, 2019 0.4500 0.4500 0.4300 0.4300 475,322 -0.01(-2.27%)
Jul 12, 2019 0.4600 0.4700 0.4400 0.4400 395,847 -0.02(-4.35%)
Jul 11, 2019 0.4400 0.4600 0.4400 0.4600 697,454 +0.02(+4.55%)
Jul 10, 2019 0.4500 0.4500 0.4300 0.4400 342,378 +0.00(+0.00%)
Jul 09, 2019 0.4500 0.4500 0.4300 0.4400 183,906 +0.00(+0.00%)
Jul 08, 2019 0.4400 0.4500 0.4200 0.4400 3,740,350 +0.01(+2.33%)
Jul 05, 2019 0.4300 0.4400 0.4300 0.4300 340,927 +0.00(+0.00%)
Jul 04, 2019 0.4400 0.4400 0.4100 0.4300 642,628 -0.01(-2.27%)
Jul 03, 2019 0.4500 0.4600 0.4300 0.4400 503,535 -0.02(-4.35%)
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.