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 30, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 29, 2020 0.0700 0.0700 0.0500 0.0600 7,864,470 +0.00(+0.00%)
Jun 26, 2020 0.0600 0.0700 0.0600 0.0600 2,894,505 +0.00(+0.00%)
Jun 25, 2020 0.0500 0.0600 0.0500 0.0600 7,898,139 +0.00(+0.00%)
Jun 24, 2020 0.0700 0.0700 0.0500 0.0600 19,114,048 -0.01(-14.29%)
Jun 23, 2020 0.0800 0.0800 0.0700 0.0700 7,047,796 -0.01(-12.50%)
Jun 22, 2020 0.1200 0.1200 0.0700 0.0800 14,101,617 -0.03(-27.27%)
Jun 19, 2020 0.2100 0.2200 0.0900 0.1100 11,732,678 -0.10(-47.62%)
Jun 18, 2020 0.2200 0.2200 0.2100 0.2100 218,930 -0.01(-4.55%)
Jun 17, 2020 0.2300 0.2300 0.2100 0.2200 405,007 +0.00(+0.00%)
Jun 16, 2020 0.2500 0.2500 0.2200 0.2200 649,618 -0.01(-4.35%)
Jun 15, 2020 0.2200 0.2400 0.2200 0.2300 403,319 -0.02(-8.00%)
Jun 12, 2020 0.2300 0.2600 0.2300 0.2500 1,379,599 +0.03(+13.64%)
Jun 11, 2020 0.2200 0.2400 0.2100 0.2200 1,372,584 -0.03(-12.00%)
Jun 10, 2020 0.2600 0.2600 0.2200 0.2500 1,695,296 -0.03(-10.71%)
Jun 09, 2020 0.3200 0.3200 0.2600 0.2800 2,920,650 -0.06(-17.65%)
Jun 08, 2020 0.1700 0.3500 0.1700 0.3400 5,418,303 +0.17(+100.00%)
Jun 05, 2020 0.1600 0.1700 0.1600 0.1700 1,275,795 +0.01(+6.25%)
Jun 04, 2020 0.1500 0.1600 0.1500 0.1600 258,708 +0.01(+6.67%)
Jun 03, 2020 0.1500 0.1600 0.1500 0.1500 499,679 +0.00(+0.00%)
Jun 02, 2020 0.1500 0.1500 0.1400 0.1500 651,051 +0.01(+7.14%)
Jun 01, 2020 0.1600 0.1600 0.1400 0.1400 785,406 -0.02(-12.50%)
May 29, 2020 0.1600 0.1600 0.1500 0.1600 406,575 +0.00(+0.00%)
May 28, 2020 0.1600 0.1700 0.1600 0.1600 226,063 -0.01(-5.88%)
May 27, 2020 0.1700 0.1700 0.1600 0.1700 77,496 +0.01(+6.25%)
May 26, 2020 0.1700 0.1700 0.1600 0.1600 402,482 +0.00(+0.00%)
May 25, 2020 0.1600 0.1700 0.1600 0.1600 376,269 +0.00(+0.00%)
May 22, 2020 0.1600 0.1600 0.1600 0.1600 358,956 +0.00(+0.00%)
May 21, 2020 0.1700 0.1700 0.1600 0.1600 143,979 -0.01(-5.88%)
May 20, 2020 0.1800 0.1800 0.1700 0.1700 816,152 +0.00(+0.00%)
May 19, 2020 0.1600 0.1800 0.1600 0.1700 1,192,096 +0.01(+6.25%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 14, 2020 0.1600 0.1600 0.1500 0.1600 508,470 -0.01(-5.88%)
May 13, 2020 0.1700 0.1700 0.1600 0.1700 239,907 +0.00(+0.00%)
May 12, 2020 0.1700 0.1800 0.1700 0.1700 331,156 +0.00(+0.00%)
May 11, 2020 0.1800 0.1800 0.1700 0.1700 492,370 -0.01(-5.56%)
May 08, 2020 0.1900 0.1900 0.1700 0.1800 79,645 +0.01(+5.88%)
May 07, 2020 0.1800 0.1900 0.1700 0.1700 386,692 -0.01(-5.56%)
May 06, 2020 0.1900 0.1900 0.1800 0.1800 217,492 -0.01(-5.26%)
May 05, 2020 0.1800 0.2000 0.1800 0.1900 755,432 +0.01(+5.56%)
May 04, 2020 0.1900 0.1900 0.1700 0.1800 339,551 +0.01(+5.88%)
May 01, 2020 0.1700 0.1800 0.1700 0.1700 298,889 -0.01(-5.56%)
Apr 30, 2020 0.1700 0.1900 0.1700 0.1800 994,287 +0.01(+5.88%)
Apr 29, 2020 0.1700 0.1800 0.1600 0.1700 480,354 +0.01(+6.25%)
Apr 28, 2020 0.1600 0.1700 0.1400 0.1600 820,359 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1700 0.1400 0.1600 509,880 +0.00(+0.00%)
Apr 24, 2020 0.1900 0.2000 0.1600 0.1600 872,645 -0.02(-11.11%)
Apr 23, 2020 0.1700 0.1900 0.1700 0.1800 802,325 +0.02(+12.50%)
Apr 22, 2020 0.1600 0.1800 0.1600 0.1600 1,257,554 +0.01(+6.67%)
Apr 21, 2020 0.1300 0.1500 0.1300 0.1500 709,189 +0.02(+15.38%)
Apr 20, 2020 0.1300 0.1400 0.1300 0.1300 265,090 +0.00(+0.00%)
Apr 17, 2020 0.1300 0.1400 0.1300 0.1300 492,943 +0.00(+0.00%)
Apr 16, 2020 0.1500 0.1500 0.1200 0.1300 382,426 -0.02(-13.33%)
Apr 15, 2020 0.1600 0.1600 0.1400 0.1500 309,817 -0.01(-6.25%)
Apr 14, 2020 0.1600 0.1700 0.1500 0.1600 455,989 +0.00(+0.00%)
Apr 13, 2020 0.1800 0.1800 0.1600 0.1600 307,547 +0.00(+0.00%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 08, 2020 0.1500 0.1700 0.1400 0.1700 1,183,096 +0.02(+13.33%)
Apr 07, 2020 0.1600 0.1600 0.1400 0.1500 1,242,270 +0.00(+0.00%)
Apr 06, 2020 0.1400 0.1600 0.1300 0.1500 662,590 +0.00(+0.00%)
Apr 03, 2020 0.1600 0.1600 0.1300 0.1500 788,945 +0.00(+0.00%)
Apr 02, 2020 0.1300 0.1600 0.1300 0.1500 2,337,150 +0.03(+25.00%)
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.