BONAVISTA ENERGY $14.32

down -0.12


19/6/2013 11:19 AM  |  OTC : BNPUF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BNPUF historical data

Date Open High Low Close Volume
6/18/2013 14.48 14.50 14.36 14.44 55
6/17/2013 14.41 14.54 14.41 14.42 36
6/14/2013 14.25 14.29 14.25 14.29 8
6/13/2013 14.17 14.42 14.11 14.15 25
6/12/2013 14.53 14.53 14.13 14.13 11
6/11/2013 15.39 15.39 15.39 15.39 0
6/10/2013 15.49 15.49 15.39 15.39 31
6/7/2013 15.52 15.53 15.48 15.48 24
6/6/2013 15.62 15.62 15.47 15.47 8
6/5/2013 15.36 15.46 15.35 15.36 13
6/4/2013 15.66 15.66 15.43 15.45 43
6/3/2013 15.60 15.73 15.56 15.72 54
5/31/2013 15.60 15.60 15.60 15.60 791
5/30/2013 15.91 15.91 15.70 15.70 36
5/29/2013 15.59 15.68 15.53 15.60 115
5/28/2013 15.70 15.70 15.39 15.52 82
5/24/2013 15.72 15.72 15.72 15.72 20
5/23/2013 15.90 15.97 15.90 15.97 33
5/22/2013 15.94 16.16 15.94 16.16 3
5/21/2013 16.01 16.03 15.84 16.01 51
5/20/2013 15.84 15.84 15.84 15.84 0
5/17/2013 15.84 15.84 15.84 15.84 2
5/16/2013 15.86 15.87 15.72 15.72 56
5/15/2013 15.41 15.51 15.35 15.50 36
5/14/2013 15.86 15.86 15.63 15.65 98
5/13/2013 15.88 15.96 15.70 15.70 77
5/10/2013 15.80 15.85 15.73 15.85 52
5/9/2013 15.98 15.98 15.85 15.85 4
5/8/2013 15.91 16.08 15.91 16.02 39
5/7/2013 15.92 15.92 15.71 15.75 42
5/6/2013 16.00 16.03 16.00 16.00 11
5/3/2013 15.65 16.14 15.65 16.14 20
5/2/2013 15.80 15.80 15.72 15.72 2
5/1/2013 15.52 15.71 15.52 15.71 3
4/30/2013 15.37 15.66 15.37 15.61 163
4/29/2013 15.34 15.34 15.20 15.20 241
4/26/2013 15.13 15.30 15.07 15.08 55
4/25/2013 15.03 15.47 15.03 15.47 37
4/24/2013 15.03 15.03 14.87 15.01 6
4/23/2013 15.06 15.06 15.06 15.06 2
4/22/2013 14.59 14.59 14.35 14.35 3
4/19/2013 14.54 14.54 14.54 14.54 20
4/18/2013 14.32 14.85 14.21 14.85 38
4/17/2013 14.39 14.39 14.02 14.21 48
4/16/2013 14.66 14.66 14.52 14.55 8
4/15/2013 14.84 14.84 14.53 14.53 29
4/12/2013 15.25 15.50 15.21 15.50 14
4/11/2013 15.34 15.43 15.16 15.40 102
4/10/2013 15.00 15.27 15.00 15.26 40
4/9/2013 14.64 14.75 14.64 14.73 14
4/8/2013 13.95 14.50 13.95 14.50 231
4/5/2013 13.27 14.07 13.23 14.07 31
4/4/2013 13.73 13.73 13.44 13.44 157
4/3/2013 13.75 13.75 13.71 13.71 147
4/2/2013 14.48 14.48 14.22 14.25 348
4/1/2013 14.74 14.77 14.49 14.57 33
3/28/2013 14.61 14.90 14.61 14.78 81
3/27/2013 14.64 14.64 14.52 14.52 174
3/26/2013 14.40 14.55 14.40 14.55 38
3/25/2013 14.39 14.43 14.35 14.35 38
3/22/2013 14.43 14.43 14.33 14.33 5
3/21/2013 14.29 14.43 14.29 14.37 61
3/20/2013 14.18 14.23 14.18 14.23 36
3/19/2013 14.33 14.33 14.10 14.15 28
3/18/2013 14.11 14.36 14.11 14.33 60
3/15/2013 13.57 14.25 13.57 14.25 518
3/14/2013 13.39 13.39 13.39 13.39 2
3/13/2013 13.54 13.54 13.18 13.18 23
3/12/2013 13.58 13.60 13.58 13.60 13
3/11/2013 13.01 13.36 13.01 13.36 63
3/8/2013 13.29 13.29 12.95 12.97 27
3/7/2013 12.93 13.03 12.93 13.03 11
3/6/2013 12.80 12.82 12.78 12.81 51
3/5/2013 12.68 12.69 12.66 12.69 39
3/4/2013 12.96 12.97 12.60 12.60 135
3/1/2013 12.75 13.22 12.75 13.22 229
2/28/2013 12.44 12.58 12.44 12.58 996
2/27/2013 12.59 12.66 12.59 12.65 132
2/26/2013 12.26 12.27 12.26 12.27 9
2/25/2013 12.32 12.35 12.30 12.34 64
2/22/2013 12.27 12.32 12.25 12.32 47
2/21/2013 12.40 12.46 12.32 12.32 11
2/20/2013 12.45 12.48 12.45 12.48 66
2/19/2013 12.24 12.26 12.12 12.26 56
2/15/2013 12.51 12.54 12.39 12.39 143
2/14/2013 12.90 12.90 12.77 12.78 100
2/13/2013 12.89 12.91 12.87 12.90 90
2/12/2013 13.05 13.15 12.95 12.95 43
2/11/2013 13.12 13.12 12.99 13.03 44
2/8/2013 13.02 13.29 13.01 13.29 26
2/7/2013 13.32 13.35 13.06 13.06 134
2/6/2013 13.27 13.38 13.27 13.33 181
2/5/2013 13.40 13.40 13.22 13.33 18
2/4/2013 13.46 13.50 13.45 13.47 31
2/1/2013 13.45 13.59 13.45 13.57 97
1/31/2013 13.56 13.58 13.52 13.55 49
1/30/2013 13.62 13.62 13.56 13.56 415
1/29/2013 13.70 13.76 13.63 13.63 23
1/28/2013 13.79 13.81 13.51 13.81 251
1/25/2013 14.02 14.02 13.80 13.80 84
Marketplace
Trading Center