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

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 (%)
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%)
Apr 02, 2018 1.180 1.190 1.130 1.190 807,054 +0.01(+0.85%)
Mar 29, 2018 1.180 1.180 1.180 0 +0.06(+5.36%)
Mar 28, 2018 1.200 1.200 1.120 1.120 1,795,251 -0.08(-6.67%)
Mar 27, 2018 1.270 1.270 1.180 1.200 1,375,621 -0.02(-1.64%)
Mar 26, 2018 1.290 1.290 1.220 1.220 960,624 -0.05(-3.94%)
Mar 23, 2018 1.240 1.340 1.210 1.270 1,996,483 +0.04(+3.25%)
Mar 22, 2018 1.250 1.250 1.200 1.230 1,723,861 -0.03(-2.38%)
Mar 21, 2018 1.220 1.280 1.200 1.260 3,276,783 +0.05(+4.13%)
Mar 20, 2018 1.260 1.260 1.210 1.210 791,003 -0.03(-2.42%)
Mar 19, 2018 1.320 1.320 1.210 1.240 2,681,698 -0.03(-2.36%)
Mar 16, 2018 1.150 1.310 1.140 1.270 2,707,510 +0.11(+9.48%)
Mar 15, 2018 1.170 1.170 1.120 1.160 383,021 +0.00(+0.00%)
Mar 14, 2018 1.220 1.220 1.160 1.160 631,711 -0.05(-4.13%)
Mar 13, 2018 1.260 1.260 1.190 1.210 635,149 -0.03(-2.42%)
Mar 12, 2018 1.210 1.250 1.200 1.240 332,993 +0.02(+1.64%)
Mar 09, 2018 1.170 1.230 1.150 1.220 515,794 +0.06(+5.17%)
Mar 08, 2018 1.170 1.170 1.110 1.160 765,288 -0.01(-0.85%)
Mar 07, 2018 1.150 1.170 593,035 -0.03(-2.50%)
Mar 06, 2018 1.240 1.240 1.200 1.200 545,904 -0.03(-2.44%)
Mar 05, 2018 1.190 1.240 1.170 1.230 1,041,851 +0.03(+2.50%)
Mar 02, 2018 1.280 1.280 1.160 1.200 2,271,324 -0.07(-5.51%)
Mar 01, 2018 1.330 1.350 1.250 1.270 1,149,911 -0.06(-4.51%)
Feb 28, 2018 1.390 1.395 1.310 1.330 614,187 -0.06(-4.32%)
Feb 27, 2018 1.480 1.500 1.390 1.390 670,083 -0.07(-4.79%)
Feb 26, 2018 1.410 1.490 1.410 1.460 513,453 +0.06(+4.29%)
Feb 23, 2018 1.370 1.400 1.360 1.400 481,658 +0.05(+3.70%)
Feb 22, 2018 1.380 1.410 1.350 1.350 573,658 -0.02(-1.46%)
Feb 21, 2018 1.370 1.380 1.360 1.370 621,817 +0.02(+1.48%)
Feb 20, 2018 1.360 1.390 1.350 1.350 1,125,375 +0.01(+0.75%)
Feb 16, 2018 1.340 1.340 1.340 0 +0.01(+0.75%)
Feb 15, 2018 1.390 1.390 1.310 1.330 1,000,890 -0.05(-3.62%)
Feb 14, 2018 1.430 1.430 1.370 1.380 1,078,882 -0.07(-4.83%)
Feb 13, 2018 1.430 1.450 748,439 -0.08(-5.23%)
Feb 12, 2018 1.440 1.570 1.390 1.530 1,438,394 +0.18(+13.33%)
Feb 09, 2018 1.350 1.380 1.280 1.350 1,154,330 -0.01(-0.74%)
Feb 08, 2018 1.460 1.350 1.360 1,450,915 -0.07(-4.90%)
Feb 07, 2018 1.500 1.500 1.430 1.430 776,198 -0.05(-3.38%)
Feb 06, 2018 1.540 1.600 1.420 1.480 1,970,657 -0.06(-3.90%)
Feb 05, 2018 1.520 1.610 1.510 1.540 637,088 -0.02(-1.28%)
Feb 02, 2018 1.640 1.640 1.530 1.560 1,341,065 -0.08(-4.88%)
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.