BNPUF Quote, Trading Chart, Bonavista Energy Corp

home / stock / bnpuf / bnpuf quote

Stock Information
Company Name: Bonavista Energy Corp
Stock Symbol: BNPUF
Market: OTC
Website: bonavistaenergy.com
Menu
BNPUF BNPUF Quote BNPUF Short BNPUF News BNPUF Articles BNPUF Message Board
Get BNPUF Alerts

News, Short Squeeze, Breakout and More Instantly...
BNPUF Quote
Last:$0.0294
Change Percent:0.68%
Open:$0.0292
Previous Close:$0.0294
High:$0.0309
Low:$0.0292
Volume:19,600
Last Trade Date Time:08/13/2020 04:54:19 pm
Quotes are delayed by 15 to 20 minutes.
BNPUF Chart
Last Twenty Trading Days
Date:2020-08-13
Open:$0.0292
Close:$0.0294
High:$0.0309
Low:$0.0292
Volume:19,600
Date:2020-08-11
Open:$0.0361
Close:$0.0361
High:$0.0361
Low:$0.0361
Volume:1,700
Date:2020-08-10
Open:$0.03465
Close:$0.0372
High:$0.0393
Low:$0.0306
Volume:46,700
Date:2020-08-07
Open:$0.036
Close:$0.036
High:$0.036
Low:$0.036
Volume:14,000
Date:2020-08-06
Open:$0.0359
Close:$0.0359
High:$0.0359
Low:$0.0359
Volume:3,000
Date:2020-08-05
Open:$0.0351
Close:$0.0375
High:$0.0375
Low:$0.0351
Volume:8,000
Date:2020-08-04
Open:$0.0306
Close:$0.0301
High:$0.0306
Low:$0.0301
Volume:2,549
Date:2020-07-29
Open:$0.0358
Close:$0.0358
High:$0.0358
Low:$0.0358
Volume:4,105
Date:2020-07-27
Open:$0.03049
Close:$0.04
High:$0.04
Low:$0.0305
Volume:45,000
Date:2020-07-24
Open:$0.03001
Close:$0.03
High:$0.03
Low:$0.03
Volume:1,000
Date:2020-07-20
Open:$0.0332
Close:$0.0332
High:$0.0332
Low:$0.0332
Volume:130
Date:2020-07-16
Open:$0.0306
Close:$0.0385
High:$0.0385
Low:$0.03
Volume:56,450
Date:2020-07-14
Open:$0.034672
Close:$0.0347
High:$0.0347
Low:$0.0347
Volume:500
Date:2020-07-13
Open:$0.03472
Close:$0.028
High:$0.0347
Low:$0.028
Volume:14,000
Date:2020-07-10
Open:$0.0344
Close:$0.0403
High:$0.0403
Low:$0.0344
Volume:4,040
Date:2020-07-09
Open:$0.031225
Close:$0.0312
High:$0.0312
Low:$0.0312
Volume:1,893
Date:2020-07-07
Open:$0.0388
Close:$0.0348
High:$0.0388
Low:$0.0348
Volume:3,000
Date:2020-07-06
Open:$0.04
Close:$0.04
High:$0.04
Low:$0.04
Volume:2,000
Date:2020-07-03
Open:$0.038
Close:$0.0418
High:$0.0418
Low:$0.0367
Volume:26,000
Date:2020-07-02
Open:$0.038
Close:$0.0418
High:$0.0418
Low:$0.0367
Volume:26,000