Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bon Natural Life Ltd (NQ: BON )

2.750 -0.130 (-4.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 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 (%)
Dec 29, 2023 0.5400 0.5400 0.5061 0.5400 165,196 +0.00(+0.00%)
Dec 28, 2023 0.5600 0.5640 0.5201 0.5400 134,015 -0.02(-3.90%)
Dec 27, 2023 0.5298 0.5691 0.5297 0.5619 167,669 +0.03(+4.77%)
Dec 26, 2023 0.5613 0.5699 0.5103 0.5363 114,773 -0.03(-5.91%)
Dec 22, 2023 0.5780 0.5780 0.5300 0.5700 97,662 -0.01(-1.72%)
Dec 21, 2023 0.5800 0.5800 0.5400 0.5800 73,626 +0.00(+0.00%)
Dec 20, 2023 0.6400 0.6400 0.5617 0.5800 131,010 -0.08(-12.11%)
Dec 19, 2023 0.6848 0.6848 0.6221 0.6599 42,482 +0.00(+0.29%)
Dec 18, 2023 0.6800 0.6989 0.6100 0.6580 142,175 -0.02(-2.52%)
Dec 15, 2023 0.6296 0.6900 0.6164 0.6750 370,172 +0.07(+10.66%)
Dec 14, 2023 0.5640 0.6388 0.5530 0.6100 139,073 +0.03(+5.21%)
Dec 13, 2023 0.5325 0.5899 0.5013 0.5798 51,210 +0.03(+5.61%)
Dec 12, 2023 0.5892 0.5892 0.4702 0.5490 278,943 -0.05(-8.50%)
Dec 11, 2023 0.6400 0.6489 0.5700 0.6000 64,800 -0.01(-1.64%)
Dec 08, 2023 0.5200 0.6600 0.4838 0.6100 388,462 +0.11(+20.82%)
Dec 07, 2023 0.4690 0.5152 0.4501 0.5049 282,320 +0.06(+14.75%)
Dec 06, 2023 0.4600 0.4800 0.4400 0.4400 51,747 -0.01(-2.22%)
Dec 05, 2023 0.5200 0.5236 0.4500 0.4500 1,341,184 -0.05(-10.86%)
Dec 04, 2023 0.4900 0.5048 0.4645 0.5048 17,687 +0.01(+3.02%)
Dec 01, 2023 0.5138 0.5138 0.4609 0.4900 45,311 -0.00(-0.39%)
Nov 30, 2023 0.4664 0.4919 0.4492 0.4919 111,655 +0.04(+9.31%)
Nov 29, 2023 0.4489 0.4600 0.4401 0.4500 75,039 +0.01(+2.27%)
Nov 28, 2023 0.4411 0.4450 0.4301 0.4400 43,379 +0.00(+0.00%)
Nov 27, 2023 0.4399 0.4497 0.4103 0.4400 44,671 +0.01(+1.73%)
Nov 24, 2023 0.4249 0.4400 0.4006 0.4325 23,173 +0.01(+2.98%)
Nov 22, 2023 0.4393 0.4393 0.4002 0.4200 108,788 -0.01(-1.18%)
Nov 21, 2023 0.4389 0.4399 0.4031 0.4250 68,588 -0.01(-3.39%)
Nov 20, 2023 0.4400 0.4449 0.4152 0.4399 26,114 +0.01(+2.30%)
Nov 17, 2023 0.4400 0.4449 0.4265 0.4300 20,825 -0.01(-1.35%)
Nov 16, 2023 0.4380 0.4592 0.4262 0.4359 109,053 -0.00(-0.48%)
Nov 15, 2023 0.4200 0.4389 0.4200 0.4380 13,714 +0.02(+5.52%)
Nov 14, 2023 0.4100 0.4386 0.4001 0.4151 39,613 -0.00(-1.17%)
Nov 13, 2023 0.4298 0.4298 0.3999 0.4200 44,540 +0.00(+0.48%)
Nov 10, 2023 0.4100 0.4300 0.3910 0.4180 88,278 +0.01(+2.60%)
Nov 09, 2023 0.4311 0.4500 0.4002 0.4074 127,465 -0.03(-6.56%)
Nov 08, 2023 0.4633 0.4633 0.4356 0.4360 60,744 -0.02(-5.01%)
Nov 07, 2023 0.4700 0.4700 0.4307 0.4590 45,839 -0.01(-2.32%)
Nov 06, 2023 0.4853 0.5000 0.4411 0.4699 96,970 -0.02(-3.11%)
Nov 03, 2023 0.4500 0.5000 0.4401 0.4850 202,137 +0.01(+1.04%)
Nov 02, 2023 0.4350 0.4950 0.4015 0.4800 43,879 +0.04(+9.34%)
Nov 01, 2023 0.4180 0.4400 0.3887 0.4390 64,169 +0.03(+7.49%)
Oct 31, 2023 0.3850 0.4099 0.3601 0.4084 91,481 +0.02(+6.35%)
Oct 30, 2023 0.4000 0.4100 0.3720 0.3840 68,267 -0.02(-4.05%)
Oct 27, 2023 0.4128 0.4256 0.4000 0.4002 69,448 -0.02(-4.14%)
Oct 26, 2023 0.4300 0.4250 0.4100 0.4175 20,970 -0.00(-0.60%)
Oct 25, 2023 0.4300 0.4389 0.4200 0.4200 34,353 -0.01(-2.33%)
Oct 24, 2023 0.4201 0.4478 0.4201 0.4300 82,473 +0.01(+2.38%)
Oct 23, 2023 0.4355 0.4598 0.4100 0.4200 70,728 -0.02(-4.59%)
Oct 20, 2023 0.4900 0.5408 0.4310 0.4402 210,204 -0.06(-11.25%)
Oct 19, 2023 0.4686 0.5890 0.4473 0.4960 639,991 +0.03(+5.82%)
Oct 18, 2023 0.4400 0.4891 0.4003 0.4687 568,588 +0.06(+14.01%)
Oct 17, 2023 0.4200 0.4250 0.4103 0.4111 42,734 -0.00(-0.36%)
Oct 16, 2023 0.4200 0.4250 0.4100 0.4126 35,345 +0.00(+0.29%)
Oct 13, 2023 0.4229 0.4390 0.4045 0.4114 138,744 +0.01(+2.16%)
Oct 12, 2023 0.4200 0.4400 0.3950 0.4027 360,117 +0.01(+3.26%)
Oct 11, 2023 0.4500 0.4500 0.3900 0.3900 144,978 -0.05(-12.00%)
Oct 10, 2023 0.3890 0.4500 0.3711 0.4432 196,956 +0.06(+16.63%)
Oct 09, 2023 0.3720 0.4056 0.3556 0.3800 162,658 -0.03(-6.31%)
Oct 06, 2023 0.4600 0.4649 0.3500 0.4056 1,892,387 -0.00(-1.10%)
Oct 05, 2023 0.4100 0.4195 0.4000 0.4101 72,294 +0.02(+5.15%)
Oct 04, 2023 0.4010 0.4150 0.3900 0.3900 63,247 -0.00(-0.51%)
Oct 03, 2023 0.4000 0.4170 0.3910 0.3920 52,165 -0.01(-2.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.