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 (%)
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%)
Apr 01, 2020 0.1300 0.1300 0.1200 0.1200 305,060 -0.01(-7.69%)
Mar 31, 2020 0.1100 0.1400 0.1100 0.1300 1,600,444 +0.03(+30.00%)
Mar 30, 2020 0.1100 0.1100 0.1000 0.1000 462,910 -0.01(-9.09%)
Mar 27, 2020 0.1200 0.1200 0.1000 0.1100 644,514 -0.01(-8.33%)
Mar 26, 2020 0.1300 0.1400 0.1100 0.1200 1,395,112 -0.01(-7.69%)
Mar 25, 2020 0.1200 0.1400 0.1100 0.1300 1,949,181 +0.02(+18.18%)
Mar 24, 2020 0.1200 0.1200 0.1000 0.1100 905,469 +0.01(+10.00%)
Mar 23, 2020 0.1000 0.1100 0.0800 0.1000 968,592 +0.01(+11.11%)
Mar 20, 2020 0.1700 0.1700 0.0900 0.0900 4,434,596 -0.05(-35.71%)
Mar 19, 2020 0.1500 0.1500 0.1200 0.1400 1,803,695 -0.01(-6.67%)
Mar 18, 2020 0.2000 0.2000 0.1400 0.1500 1,263,083 -0.06(-28.57%)
Mar 17, 2020 0.1700 0.2200 0.1700 0.2100 599,612 +0.04(+23.53%)
Mar 16, 2020 0.1700 0.2100 0.1500 0.1700 487,358 +0.00(+0.00%)
Mar 13, 2020 0.2500 0.2500 0.1700 0.1700 773,899 -0.01(-5.56%)
Mar 12, 2020 0.1900 0.2500 0.1700 0.1800 644,682 +0.00(+0.00%)
Mar 11, 2020 0.2400 0.2400 0.1800 0.1800 751,698 -0.04(-18.18%)
Mar 10, 2020 0.2700 0.2700 0.2000 0.2200 429,771 +0.01(+4.76%)
Mar 09, 2020 0.2400 0.2600 0.1800 0.2100 1,017,276 -0.09(-30.00%)
Mar 06, 2020 0.3300 0.3400 0.3000 0.3000 334,100 -0.04(-11.76%)
Mar 05, 2020 0.3400 0.3400 0.3300 0.3400 239,870 +0.00(+0.00%)
Mar 04, 2020 0.3500 0.3500 0.3400 0.3400 165,941 -0.01(-2.86%)
Mar 03, 2020 0.3800 0.3800 0.3400 0.3500 296,565 +0.01(+2.94%)
Mar 02, 2020 0.3700 0.3700 0.3400 0.3400 416,736 +0.01(+3.03%)
Feb 28, 2020 0.3200 0.3400 0.3100 0.3300 430,764 -0.01(-2.94%)
Feb 27, 2020 0.3600 0.3600 0.3300 0.3400 334,483 -0.03(-8.11%)
Feb 26, 2020 0.4000 0.4000 0.3700 0.3700 399,984 -0.02(-5.13%)
Feb 25, 2020 0.4000 0.4100 0.3800 0.3900 132,299 -0.02(-4.88%)
Feb 24, 2020 0.4400 0.4400 0.3800 0.4100 1,005,905 -0.02(-4.65%)
Feb 21, 2020 0.4500 0.4600 0.4300 0.4300 518,790 -0.03(-6.52%)
Feb 20, 2020 0.4700 0.4700 0.4600 0.4600 184,519 +0.00(+0.00%)
Feb 19, 2020 0.4700 0.4800 0.4600 0.4600 385,987 +0.01(+2.22%)
Feb 18, 2020 0.4800 0.4900 0.4500 0.4500 392,018 -0.04(-8.16%)
Feb 14, 2020 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Feb 13, 2020 0.5000 0.5000 0.4800 0.4800 291,811 -0.02(-4.00%)
Feb 12, 2020 0.5000 0.5100 0.4900 0.5000 150,191 -0.02(-3.85%)
Feb 11, 2020 0.5000 0.5200 0.4900 0.5200 123,550 +0.03(+6.12%)
Feb 10, 2020 0.5000 0.5000 0.4900 0.4900 126,850 +0.00(+0.00%)
Feb 07, 2020 0.5000 0.5000 0.4900 0.4900 123,305 -0.01(-2.00%)
Feb 06, 2020 0.5400 0.5400 0.5000 0.5000 151,106 -0.02(-3.85%)
Feb 05, 2020 0.5200 0.5400 0.5200 0.5200 136,022 +0.00(+0.00%)
Feb 04, 2020 0.5300 0.5300 0.5100 0.5200 89,698 -0.01(-1.89%)
Feb 03, 2020 0.5100 0.5400 0.4900 0.5300 210,767 +0.02(+3.92%)
Jan 31, 2020 0.5400 0.5400 0.5100 0.5100 32,302 -0.03(-5.56%)
Jan 30, 2020 0.5100 0.5400 0.5100 0.5400 103,712 +0.02(+3.85%)
Jan 29, 2020 0.5200 0.5500 0.5200 0.5200 86,113 +0.00(+0.00%)
Jan 28, 2020 0.5200 0.5400 0.5200 0.5200 109,249 +0.01(+1.96%)
Jan 27, 2020 0.5400 0.5400 0.5100 0.5100 169,965 -0.03(-5.56%)
Jan 24, 2020 0.5500 0.5600 0.5100 0.5400 252,450 -0.02(-3.57%)
Jan 23, 2020 0.5700 0.5800 0.5500 0.5600 202,477 -0.03(-5.08%)
Jan 22, 2020 0.5700 0.5900 0.5600 0.5900 191,036 +0.02(+3.51%)
Jan 21, 2020 0.5800 0.5900 0.5700 0.5700 107,471 -0.01(-1.72%)
Jan 20, 2020 0.5900 0.6000 0.5800 0.5800 57,753 -0.02(-3.33%)
Jan 17, 2020 0.5800 0.6000 0.5800 0.6000 170,588 +0.00(+0.00%)
Jan 16, 2020 0.5700 0.6000 0.5600 0.6000 426,530 +0.01(+1.69%)
Jan 15, 2020 0.5800 0.6100 0.5800 0.5900 112,833 +0.00(+0.00%)
Jan 14, 2020 0.5800 0.6000 0.5800 0.5900 60,016 +0.01(+1.72%)
Jan 13, 2020 0.5800 0.6200 0.5800 0.5800 114,425 -0.02(-3.33%)
Jan 10, 2020 0.6100 0.6300 0.5900 0.6000 240,258 +0.00(+0.00%)
Jan 09, 2020 0.5800 0.6100 0.5800 0.6000 132,617 +0.01(+1.69%)
Jan 08, 2020 0.6100 0.6200 0.5900 0.5900 395,867 -0.04(-6.35%)
Jan 07, 2020 0.6200 0.6300 0.6000 0.6300 234,395 +0.01(+1.61%)
Jan 06, 2020 0.6200 0.6300 0.6000 0.6200 226,046 +0.01(+1.64%)
Jan 03, 2020 0.6000 0.6200 0.5800 0.6100 415,929 +0.03(+5.17%)
Jan 02, 2020 0.6300 0.6300 0.5700 0.5800 205,810 -0.03(-4.92%)
Dec 31, 2019 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 30, 2019 0.5700 0.5800 0.5600 0.5800 120,030 +0.02(+3.57%)
Dec 27, 2019 0.5700 0.5800 0.5600 0.5600 181,126 -0.02(-3.45%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 23, 2019 0.5200 0.5500 0.5200 0.5500 288,841 +0.00(+0.00%)
Dec 20, 2019 0.5600 0.5700 0.5200 0.5500 741,433 +0.01(+1.85%)
Dec 19, 2019 0.5400 0.5800 0.5300 0.5400 342,559 +0.00(+0.00%)
Dec 18, 2019 0.5100 0.5700 0.5100 0.5400 540,386 +0.01(+1.89%)
Dec 17, 2019 0.5000 0.5400 0.4900 0.5300 794,836 +0.04(+8.16%)
Dec 16, 2019 0.4900 0.5000 0.4900 0.4900 122,824 +0.00(+0.00%)
Dec 13, 2019 0.4900 0.4900 0.4800 0.4900 204,992 +0.00(+0.00%)
Dec 12, 2019 0.4900 0.5000 0.4800 0.4900 352,114 -0.01(-2.00%)
Dec 11, 2019 0.5000 0.5200 0.4900 0.5000 185,805 +0.00(+0.00%)
Dec 10, 2019 0.5200 0.5200 0.4900 0.5000 247,211 -0.01(-1.96%)
Dec 09, 2019 0.5000 0.5200 0.5000 0.5100 160,936 +0.01(+2.00%)
Dec 06, 2019 0.5000 0.5100 0.5000 0.5000 174,631 +0.01(+2.04%)
Dec 05, 2019 0.5000 0.5200 0.4900 0.4900 673,694 +0.01(+2.08%)
Dec 04, 2019 0.4700 0.4900 0.4700 0.4800 199,882 +0.01(+2.13%)
Dec 03, 2019 0.4900 0.4900 0.4700 0.4700 188,462 -0.02(-4.08%)
Dec 02, 2019 0.4700 0.5200 0.4700 0.4900 491,965 +0.02(+4.26%)
Nov 29, 2019 0.4700 0.4800 0.4700 0.4700 129,589 +0.00(+0.00%)
Nov 28, 2019 0.4700 0.4800 0.4600 0.4700 148,950 +0.00(+0.00%)
Nov 27, 2019 0.4800 0.4800 0.4600 0.4700 253,738 +0.00(+0.00%)
Nov 26, 2019 0.4800 0.4800 0.4700 0.4700 64,735 -0.01(-2.08%)
Nov 25, 2019 0.4800 0.5000 0.4800 0.4800 100,189 +0.00(+0.00%)
Nov 22, 2019 0.4800 0.4900 0.4800 0.4800 75,300 +0.00(+0.00%)
Nov 21, 2019 0.4800 0.5000 0.4800 0.4800 106,880 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5000 0.4800 0.4800 174,662 -0.02(-4.00%)
Nov 19, 2019 0.5100 0.5100 0.4900 0.5000 364,473 -0.02(-3.85%)
Nov 18, 2019 0.5300 0.5500 0.5200 0.5200 400,352 -0.03(-5.45%)
Nov 15, 2019 0.5100 0.5500 0.5100 0.5500 305,755 +0.03(+5.77%)
Nov 14, 2019 0.5100 0.5300 0.5100 0.5200 145,305 -0.01(-1.89%)
Nov 13, 2019 0.5200 0.5300 0.5100 0.5300 172,841 +0.02(+3.92%)
Nov 12, 2019 0.5200 0.5300 0.5100 0.5100 66,597 -0.02(-3.77%)
Nov 11, 2019 0.5300 0.5300 0.5100 0.5300 56,524 +0.00(+0.00%)
Nov 08, 2019 0.5100 0.5400 0.5100 0.5300 158,275 +0.01(+1.92%)
Nov 07, 2019 0.5300 0.5500 0.5200 0.5200 149,678 -0.01(-1.89%)
Nov 06, 2019 0.5700 0.5900 0.5200 0.5300 458,759 -0.05(-8.62%)
Nov 05, 2019 0.5900 0.6300 0.5800 0.5800 329,247 -0.01(-1.69%)
Nov 04, 2019 0.5500 0.6000 0.5500 0.5900 317,913 +0.04(+7.27%)
Nov 01, 2019 0.5000 0.5500 0.5000 0.5500 287,119 +0.06(+12.24%)
Oct 31, 2019 0.5000 0.5100 0.4900 0.4900 100,242 -0.01(-2.00%)
Oct 30, 2019 0.5100 0.5200 0.5000 0.5000 35,989 -0.01(-1.96%)
Oct 29, 2019 0.5100 0.5300 0.5000 0.5100 138,970 +0.00(+0.00%)
Oct 28, 2019 0.5100 0.5100 0.5000 0.5100 227,291 +0.01(+2.00%)
Oct 25, 2019 0.4800 0.5100 0.4800 0.5000 99,280 +0.01(+2.04%)
Oct 24, 2019 0.5000 0.5100 0.4800 0.4900 103,976 -0.01(-2.00%)
Oct 23, 2019 0.5100 0.5100 0.5000 0.5000 119,080 -0.01(-1.96%)
Oct 22, 2019 0.5100 0.5300 0.5000 0.5100 209,186 +0.01(+2.00%)
Oct 21, 2019 0.4900 0.5000 0.4900 0.5000 105,560 +0.00(+0.00%)
Oct 18, 2019 0.5300 0.5400 0.5000 0.5000 148,620 -0.03(-5.66%)
Oct 17, 2019 0.5300 0.5400 0.5100 0.5300 63,147 -0.01(-1.85%)
Oct 16, 2019 0.4900 0.5500 0.4900 0.5400 303,266 +0.05(+10.20%)
Oct 15, 2019 0.4800 0.5000 0.4800 0.4900 146,313 +0.00(+0.00%)
Oct 11, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 10, 2019 0.4600 0.4900 0.4600 0.4900 183,971 +0.02(+4.26%)
Oct 09, 2019 0.4800 0.4800 0.4500 0.4700 689,017 +0.00(+0.00%)
Oct 08, 2019 0.4900 0.5000 0.4700 0.4700 523,308 -0.03(-6.00%)
Oct 07, 2019 0.5100 0.5300 0.5000 0.5000 391,948 -0.01(-1.96%)
Oct 04, 2019 0.5300 0.5300 0.5000 0.5100 157,850 -0.01(-1.92%)
Oct 03, 2019 0.5100 0.5300 0.5000 0.5200 193,631 +0.01(+1.96%)
Oct 02, 2019 0.5900 0.6000 0.4900 0.5100 1,264,067 -0.08(-13.56%)
Oct 01, 2019 0.6300 0.6300 0.5900 0.5900 60,370 -0.02(-3.28%)
Sep 30, 2019 0.6000 0.6400 0.6000 0.6100 430,414 +0.01(+1.67%)
Sep 27, 2019 0.6000 0.6300 0.5800 0.6000 281,576 -0.01(-1.64%)
Sep 26, 2019 0.6500 0.6500 0.6100 0.6100 198,638 -0.04(-6.15%)
Sep 25, 2019 0.6800 0.6900 0.6500 0.6500 146,759 -0.03(-4.41%)
Sep 24, 2019 0.7200 0.7200 0.6800 0.6800 119,870 -0.03(-4.23%)
Sep 23, 2019 0.7200 0.7200 0.7000 0.7100 71,748 +0.01(+1.43%)
Sep 20, 2019 0.6500 0.7400 0.6500 0.7000 930,970 +0.04(+6.06%)
Sep 19, 2019 0.6700 0.7100 0.6500 0.6600 219,878 -0.01(-1.49%)
Sep 18, 2019 0.7300 0.7500 0.6700 0.6700 470,866 -0.09(-11.84%)
Sep 17, 2019 0.8300 0.8300 0.7500 0.7600 438,773 -0.05(-6.17%)
Sep 16, 2019 0.8400 0.8600 0.8100 0.8100 775,663 +0.03(+3.85%)
Sep 13, 2019 0.7400 0.7800 0.7300 0.7800 225,879 +0.02(+2.63%)
Sep 12, 2019 0.7000 0.7600 0.6800 0.7600 375,742 +0.02(+2.70%)
Sep 11, 2019 0.7000 0.7500 0.6900 0.7400 772,185 +0.06(+8.82%)
Sep 10, 2019 0.6200 0.6800 0.6200 0.6800 549,037 +0.06(+9.68%)
Sep 09, 2019 0.6000 0.6200 0.5900 0.6200 209,770 +0.04(+6.90%)
Sep 06, 2019 0.5600 0.6000 0.5600 0.5800 124,982 +0.00(+0.00%)
Sep 05, 2019 0.5800 0.6000 0.5500 0.5800 93,971 +0.00(+0.00%)
Sep 04, 2019 0.6000 0.6000 0.5800 0.5800 85,700 +0.00(+0.00%)
Sep 03, 2019 0.5300 0.6000 0.5300 0.5800 473,456 +0.04(+7.41%)
Aug 30, 2019 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Aug 29, 2019 0.5400 0.5800 0.5400 0.5700 443,286 +0.04(+7.55%)
Aug 28, 2019 0.4900 0.5300 0.4900 0.5300 747,097 +0.04(+8.16%)
Aug 27, 2019 0.4900 0.5100 0.4700 0.4900 206,532 +0.00(+0.00%)
Aug 26, 2019 0.5000 0.5100 0.4900 0.4900 223,344 -0.01(-2.00%)
Aug 23, 2019 0.5000 0.5100 0.5000 0.5000 86,246 -0.01(-1.96%)
Aug 22, 2019 0.5000 0.5100 0.5000 0.5100 95,208 +0.00(+0.00%)
Aug 21, 2019 0.5000 0.5400 0.4900 0.5100 260,372 +0.00(+0.00%)
Aug 20, 2019 0.5200 0.5300 0.5100 0.5100 216,448 -0.02(-3.77%)
Aug 19, 2019 0.5100 0.5400 0.5100 0.5300 241,748 +0.01(+1.92%)
Aug 16, 2019 0.5000 0.5200 0.4900 0.5200 240,034 +0.02(+4.00%)
Aug 15, 2019 0.4700 0.5000 0.4700 0.5000 504,464 +0.02(+4.17%)
Aug 14, 2019 0.4600 0.4900 0.4600 0.4800 406,145 +0.01(+2.13%)
Aug 13, 2019 0.4700 0.4800 0.4700 0.4700 668,091 +0.00(+0.00%)
Aug 12, 2019 0.4600 0.4700 0.4600 0.4700 1,019,339 +0.00(+0.00%)
Aug 09, 2019 0.4600 0.4700 0.4500 0.4700 621,095 +0.02(+4.44%)
Aug 08, 2019 0.4600 0.4600 0.4100 0.4500 1,684,506 -0.01(-2.17%)
Aug 07, 2019 0.5000 0.5000 0.4400 0.4600 1,071,885 -0.03(-6.12%)
Aug 06, 2019 0.5000 0.5100 0.4700 0.4900 1,207,453 -0.02(-3.92%)
Aug 02, 2019 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Aug 01, 2019 0.5300 0.5300 0.4700 0.4800 263,718 -0.06(-11.11%)
Jul 31, 2019 0.4900 0.5400 0.4900 0.5400 738,006 +0.06(+12.50%)
Jul 30, 2019 0.4700 0.4900 0.4600 0.4800 95,455 +0.02(+4.35%)
Jul 29, 2019 0.4600 0.4700 0.4500 0.4600 190,578 +0.00(+0.00%)
Jul 26, 2019 0.4600 0.4600 0.4500 0.4600 135,064 +0.00(+0.00%)
Jul 25, 2019 0.4600 0.4700 0.4500 0.4600 155,705 +0.01(+2.22%)
Jul 24, 2019 0.4600 0.4700 0.4500 0.4500 135,216 -0.01(-2.17%)
Jul 23, 2019 0.4600 0.4700 0.4600 0.4600 161,233 +0.00(+0.00%)
Jul 22, 2019 0.4400 0.4700 0.4400 0.4600 239,017 +0.02(+4.55%)
Jul 19, 2019 0.4500 0.4500 0.4400 0.4400 434,950 +0.00(+0.00%)
Jul 18, 2019 0.4300 0.4400 0.4300 0.4400 142,930 +0.01(+2.33%)
Jul 17, 2019 0.4300 0.4400 0.4300 0.4300 237,065 +0.00(+0.00%)
Jul 16, 2019 0.4300 0.4400 0.4300 0.4300 386,660 +0.00(+0.00%)
Jul 15, 2019 0.4500 0.4500 0.4300 0.4300 475,322 -0.01(-2.27%)
Jul 12, 2019 0.4600 0.4700 0.4400 0.4400 395,847 -0.02(-4.35%)
Jul 11, 2019 0.4400 0.4600 0.4400 0.4600 697,454 +0.02(+4.55%)
Jul 10, 2019 0.4500 0.4500 0.4300 0.4400 342,378 +0.00(+0.00%)
Jul 09, 2019 0.4500 0.4500 0.4300 0.4400 183,906 +0.00(+0.00%)
Jul 08, 2019 0.4400 0.4500 0.4200 0.4400 3,740,350 +0.01(+2.33%)
Jul 05, 2019 0.4300 0.4400 0.4300 0.4300 340,927 +0.00(+0.00%)
Jul 04, 2019 0.4400 0.4400 0.4100 0.4300 642,628 -0.01(-2.27%)
Jul 03, 2019 0.4500 0.4600 0.4300 0.4400 503,535 -0.02(-4.35%)
Jul 02, 2019 0.5000 0.5000 0.4600 0.4600 857,769 -0.03(-6.12%)
Jun 28, 2019 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jun 27, 2019 0.5400 0.5400 0.5100 0.5100 315,252 -0.03(-5.56%)
Jun 26, 2019 0.5100 0.5500 0.5100 0.5400 837,934 +0.03(+5.88%)
Jun 25, 2019 0.5000 0.5200 0.5000 0.5100 161,358 +0.00(+0.00%)
Jun 24, 2019 0.5500 0.5500 0.5000 0.5100 294,076 -0.05(-8.93%)
Jun 21, 2019 0.5000 0.5600 0.5000 0.5600 586,493 +0.06(+12.00%)
Jun 20, 2019 0.5000 0.5200 0.4800 0.5000 770,345 +0.02(+4.17%)
Jun 19, 2019 0.5000 0.5000 0.4800 0.4800 128,720 -0.01(-2.04%)
Jun 18, 2019 0.5100 0.5100 0.4800 0.4900 471,852 +0.01(+2.08%)
Jun 17, 2019 0.4800 0.4900 0.4800 0.4800 165,783 +0.00(+0.00%)
Jun 14, 2019 0.4800 0.5000 0.4800 0.4800 350,292 +0.00(+0.00%)
Jun 13, 2019 0.4900 0.4900 0.4600 0.4800 250,948 +0.00(+0.00%)
Jun 12, 2019 0.4900 0.4900 0.4700 0.4800 357,050 -0.02(-4.00%)
Jun 11, 2019 0.5000 0.5000 0.4900 0.5000 124,026 +0.01(+2.04%)
Jun 10, 2019 0.5100 0.5100 0.4900 0.4900 163,948 +0.00(+0.00%)
Jun 07, 2019 0.5400 0.5400 0.4900 0.4900 1,088,936 -0.02(-3.92%)
Jun 06, 2019 0.5700 0.5700 0.4700 0.5100 3,783,290 -0.05(-8.93%)
Jun 05, 2019 0.5900 0.6000 0.5500 0.5600 741,298 -0.04(-6.67%)
Jun 04, 2019 0.5900 0.6300 0.5900 0.6000 441,910 +0.01(+1.69%)
Jun 03, 2019 0.6100 0.6300 0.5700 0.5900 965,095 -0.01(-1.67%)
May 31, 2019 0.6400 0.6600 0.6000 0.6000 676,481 -0.06(-9.09%)
May 30, 2019 0.6800 0.6800 0.6500 0.6600 90,990 +0.00(+0.00%)
May 29, 2019 0.6700 0.7000 0.6500 0.6600 431,599 -0.02(-2.94%)
May 28, 2019 0.7000 0.7200 0.6800 0.6800 193,462 -0.01(-1.45%)
May 27, 2019 0.7000 0.7100 0.6600 0.6900 167,803 +0.01(+1.47%)
May 24, 2019 0.6400 0.6900 0.6400 0.6800 372,612 +0.04(+6.25%)
May 23, 2019 0.6600 0.6600 0.6200 0.6400 581,896 -0.02(-3.03%)
May 22, 2019 0.7100 0.7200 0.6600 0.6600 518,837 -0.04(-5.71%)
May 21, 2019 0.7400 0.7500 0.7000 0.7000 531,039 -0.03(-4.11%)
May 17, 2019 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
May 16, 2019 0.7400 0.7800 0.7400 0.7700 320,546 +0.04(+5.48%)
May 15, 2019 0.7300 0.7500 0.7200 0.7300 263,978 -0.01(-1.35%)
May 14, 2019 0.7100 0.7600 0.7100 0.7400 356,122 +0.03(+4.23%)
May 13, 2019 0.7500 0.7500 0.7000 0.7100 572,797 -0.03(-4.05%)
May 10, 2019 0.7600 0.7700 0.7400 0.7400 748,892 -0.02(-2.63%)
May 09, 2019 0.7900 0.8000 0.7600 0.7600 319,800 -0.03(-3.80%)
May 08, 2019 0.7800 0.8200 0.7800 0.7900 370,178 +0.02(+2.60%)
May 07, 2019 0.8500 0.8500 0.7700 0.7700 1,417,104 -0.08(-9.41%)
May 06, 2019 0.8900 0.8900 0.8500 0.8500 689,800 -0.04(-4.49%)
May 03, 2019 0.9100 0.9300 0.8400 0.8900 4,533,378 -0.08(-8.25%)
May 02, 2019 1.020 1.020 0.9400 0.9700 1,594,647 -0.05(-4.90%)
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.