Skip to main content
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 (%)
Aug 13, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0500 0.0450 0.0450 1,386,941 +0.00(+0.00%)
Aug 11, 2020 0.0450 0.0500 0.0450 0.0450 806,695 +0.00(+0.00%)
Aug 10, 2020 0.0500 0.0500 0.0450 0.0450 498,516 +0.00(+0.00%)
Aug 07, 2020 0.0500 0.0500 0.0450 0.0450 539,416 +0.00(+0.00%)
Aug 06, 2020 0.0500 0.0500 0.0450 0.0450 110,710 +0.00(+0.00%)
Aug 05, 2020 0.0450 0.0500 0.0450 0.0450 4,852 -0.01(-10.00%)
Aug 04, 2020 0.0500 0.0500 0.0450 0.0500 4,187 +0.00(+0.00%)
Jul 31, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 30, 2020 0.0500 0.0500 0.0450 0.0500 6,754 +0.00(+0.00%)
Jul 29, 2020 0.0500 0.0500 0.0450 0.0500 3,600 +0.00(+0.00%)
Jul 28, 2020 0.0450 0.0500 0.0450 0.0500 5,564 +0.00(+0.00%)
Jul 27, 2020 0.0500 0.0500 0.0450 0.0500 5,720 +0.00(+0.00%)
Jul 24, 2020 0.0500 0.0500 0.0450 0.0500 84 +0.00(+0.00%)
Jul 23, 2020 0.0450 0.0500 0.0450 0.0500 9,073 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 0.0500 714,281 +0.00(+0.00%)
Jul 21, 2020 0.0500 0.0500 0.0500 0.0500 1,316,746 +0.00(+0.00%)
Jul 20, 2020 0.0500 0.0500 0.0500 0.0500 620,331 +0.00(+0.00%)
Jul 17, 2020 0.0500 0.0500 0.0500 0.0500 714,683 +0.00(+0.00%)
Jul 16, 2020 0.0500 0.0500 0.0500 0.0500 320,466 +0.00(+0.00%)
Jul 15, 2020 0.0500 0.0500 0.0500 0.0500 895,866 +0.00(+0.00%)
Jul 14, 2020 0.0500 0.0500 0.0500 0.0500 709,219 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0500 0.0500 0.0500 572,277 +0.00(+0.00%)
Jul 10, 2020 0.0500 0.0500 0.0500 0.0500 548,576 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0500 0.0500 0.0500 642,522 +0.00(+0.00%)
Jul 08, 2020 0.0500 0.0500 0.0500 0.0500 748,772 +0.00(+0.00%)
Jul 07, 2020 0.0500 0.0500 0.0500 0.0500 714,702 +0.00(+0.00%)
Jul 06, 2020 0.0500 0.0500 0.0500 0.0500 1,293,354 +0.00(+0.00%)
Jul 03, 2020 0.0500 0.0500 0.0500 0.0500 896,366 +0.00(+0.00%)
Jul 02, 2020 0.0500 0.0500 0.0500 0.0500 1,872,539 +0.00(+0.00%)
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%)
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.