Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2018 1.250 1.290 1.240 1.250 606,110 +0.00(+0.00%)
Oct 30, 2018 1.250 1.280 1.210 1.250 752,808 -0.01(-0.79%)
Oct 29, 2018 1.340 1.340 1.250 1.260 515,892 -0.08(-5.97%)
Oct 26, 2018 1.330 1.360 1.290 1.340 417,444 +0.00(+0.00%)
Oct 25, 2018 1.310 1.350 1.300 1.340 273,938 +0.04(+3.08%)
Oct 24, 2018 1.360 1.360 1.270 1.300 3,442,013 -0.04(-2.99%)
Oct 23, 2018 1.340 1.360 1.300 1.340 982,804 -0.03(-2.19%)
Oct 22, 2018 1.300 1.370 1.290 1.370 495,872 +0.06(+4.58%)
Oct 19, 2018 1.280 1.340 1.280 1.310 338,110 +0.04(+3.15%)
Oct 18, 2018 1.310 1.310 1.260 1.270 536,052 -0.05(-3.79%)
Oct 17, 2018 1.340 1.340 1.310 1.320 171,236 -0.02(-1.49%)
Oct 16, 2018 1.320 1.350 1.320 1.340 456,910 +0.01(+0.75%)
Oct 15, 2018 1.380 1.390 1.320 1.330 442,793 -0.03(-2.21%)
Oct 12, 2018 1.390 1.400 1.350 1.360 518,796 -0.01(-0.73%)
Oct 11, 2018 1.380 1.400 1.350 1.370 391,011 -0.03(-2.14%)
Oct 10, 2018 1.430 1.430 1.350 1.400 500,275 -0.04(-2.78%)
Oct 09, 2018 1.450 1.480 1.400 1.440 547,697 +0.01(+0.70%)
Oct 05, 2018 1.430 1.430 1.430 0 -0.01(-0.69%)
Oct 04, 2018 1.450 1.480 1.390 1.440 520,502 -0.03(-2.04%)
Oct 03, 2018 1.470 1.510 1.450 1.470 574,830 +0.02(+1.38%)
Oct 02, 2018 1.590 1.600 1.440 1.450 976,119 -0.08(-5.23%)
Oct 01, 2018 1.530 1.590 1.510 1.530 858,609 +0.04(+2.68%)
Sep 28, 2018 1.430 1.520 1.430 1.490 989,191 +0.06(+4.20%)
Sep 27, 2018 1.370 1.440 1.350 1.430 568,391 +0.08(+5.93%)
Sep 26, 2018 1.350 1.390 1.350 1.350 353,328 +0.00(+0.00%)
Sep 25, 2018 1.360 1.400 1.350 1.350 367,524 +0.00(+0.00%)
Sep 24, 2018 1.330 1.360 1.330 1.350 455,297 +0.03(+2.27%)
Sep 21, 2018 1.340 1.340 1.290 1.320 634,627 -0.02(-1.49%)
Sep 20, 2018 1.370 1.370 1.330 1.340 274,001 -0.02(-1.47%)
Sep 19, 2018 1.360 1.370 1.350 1.360 171,366 +0.00(+0.00%)
Sep 18, 2018 1.320 1.360 1.320 1.360 264,552 +0.04(+3.03%)
Sep 17, 2018 1.320 1.340 1.310 1.320 143,014 -0.02(-1.49%)
Sep 14, 2018 1.330 1.380 1.320 1.340 254,109 -0.02(-1.47%)
Sep 13, 2018 1.410 1.410 1.360 1.360 333,016 -0.06(-4.23%)
Sep 12, 2018 1.420 1.440 1.370 1.420 429,552 +0.03(+2.16%)
Sep 11, 2018 1.340 1.400 1.310 1.390 486,054 +0.04(+2.96%)
Sep 10, 2018 1.360 1.380 1.330 1.350 348,329 -0.01(-0.74%)
Sep 07, 2018 1.280 1.360 1.250 1.360 715,761 +0.07(+5.43%)
Sep 06, 2018 1.340 1.340 1.260 1.290 610,199 -0.01(-0.77%)
Sep 05, 2018 1.350 1.350 1.270 1.300 884,540 -0.07(-5.11%)
Sep 04, 2018 1.420 1.420 1.350 1.370 524,383 -0.03(-2.14%)
Aug 31, 2018 1.400 1.400 1.400 0 -0.03(-2.10%)
Aug 30, 2018 1.500 1.510 1.430 1.430 319,120 -0.06(-4.03%)
Aug 29, 2018 1.510 1.510 1.470 1.490 375,308 +0.00(+0.00%)
Aug 28, 2018 1.510 1.530 1.490 1.490 186,933 -0.02(-1.32%)
Aug 27, 2018 1.540 1.540 1.510 1.510 313,300 -0.01(-0.66%)
Aug 24, 2018 1.530 1.550 1.510 1.520 380,760 -0.01(-0.65%)
Aug 23, 2018 1.540 1.550 1.500 1.530 413,583 +0.00(+0.00%)
Aug 22, 2018 1.510 1.560 1.510 1.530 638,684 +0.04(+2.68%)
Aug 21, 2018 1.470 1.520 1.470 1.490 500,458 +0.04(+2.76%)
Aug 20, 2018 1.410 1.450 1.410 1.450 338,414 +0.04(+2.84%)
Aug 17, 2018 1.410 1.420 1.400 1.410 170,484 +0.01(+0.71%)
Aug 16, 2018 1.370 1.420 1.370 1.400 398,716 +0.01(+0.72%)
Aug 15, 2018 1.420 1.440 1.360 1.390 1,201,308 -0.06(-4.14%)
Aug 14, 2018 1.460 1.480 1.430 1.450 460,876 -0.01(-0.68%)
Aug 13, 2018 1.440 1.470 1.430 1.460 582,335 +0.00(+0.00%)
Aug 10, 2018 1.450 1.480 1.410 1.460 468,674 +0.00(+0.00%)
Aug 09, 2018 1.460 1.470 1.440 1.460 376,565 -0.02(-1.35%)
Aug 08, 2018 1.520 1.530 1.460 1.480 846,687 -0.06(-3.90%)
Aug 07, 2018 1.530 1.560 1.520 1.540 263,537 +0.01(+0.65%)
Aug 03, 2018 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 02, 2018 1.520 1.560 1.490 1.530 665,102 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.