Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bon Natural Life Ltd (NQ: BON )

1.380 -0.100 (-6.76%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.790 2.890 2.570 2.750 91,797 -0.13(-4.51%)
May 30, 2024 2.890 2.940 2.720 2.880 34,707 +0.01(+0.35%)
May 29, 2024 3.030 3.200 2.870 2.870 45,730 -0.05(-1.71%)
May 28, 2024 2.910 3.040 2.910 2.920 18,592 -0.01(-0.48%)
May 24, 2024 2.940 3.063 2.820 2.934 53,519 +0.00(+0.14%)
May 23, 2024 3.155 3.310 2.920 2.930 40,826 -0.19(-6.09%)
May 22, 2024 2.790 3.350 2.750 3.120 111,757 +0.32(+11.43%)
May 21, 2024 2.750 2.870 2.680 2.800 29,652 +0.00(+0.00%)
May 20, 2024 2.560 2.800 2.560 2.800 33,228 +0.27(+10.67%)
May 17, 2024 2.450 2.750 2.450 2.530 31,029 -0.13(-4.89%)
May 16, 2024 2.550 2.660 2.422 2.660 16,066 +0.12(+4.72%)
May 15, 2024 2.680 2.705 2.500 2.540 18,845 -0.21(-7.64%)
May 14, 2024 2.690 3.370 2.620 2.750 81,738 -0.04(-1.32%)
May 13, 2024 2.910 2.940 2.650 2.787 14,132 +0.01(+0.25%)
May 10, 2024 2.990 3.058 2.750 2.780 9,435 -0.19(-6.40%)
May 09, 2024 2.660 2.970 2.660 2.970 30,119 +0.34(+12.93%)
May 08, 2024 2.660 2.760 2.400 2.630 10,415 +0.01(+0.38%)
May 07, 2024 2.890 2.900 2.040 2.620 58,325 -0.16(-5.76%)
May 06, 2024 2.800 3.080 2.730 2.780 28,153 -0.05(-1.77%)
May 03, 2024 2.750 3.500 2.750 2.830 146,646 +0.08(+2.91%)
May 02, 2024 4.150 4.200 1.890 2.750 729,288 -1.10(-28.57%)
May 01, 2024 4.200 4.660 3.730 3.850 68,545 -0.51(-11.74%)
Apr 30, 2024 4.760 4.850 4.300 4.362 22,653 -0.55(-11.16%)
Apr 29, 2024 4.390 5.310 4.210 4.910 221,986 +0.64(+14.94%)
Apr 26, 2024 4.200 4.570 3.900 4.272 44,306 -0.05(-1.12%)
Apr 25, 2024 4.490 4.490 4.100 4.320 28,484 +0.11(+2.61%)
Apr 24, 2024 3.970 4.290 3.970 4.210 21,827 +0.07(+1.69%)
Apr 23, 2024 3.930 4.500 3.550 4.140 241,900 +0.36(+9.52%)
Apr 22, 2024 3.520 4.000 3.520 3.780 87,924 +0.27(+7.69%)
Apr 19, 2024 4.180 4.180 3.310 3.510 56,664 -0.79(-18.37%)
Apr 18, 2024 4.040 4.690 4.040 4.300 81,721 +0.06(+1.36%)
Apr 17, 2024 3.630 4.570 3.630 4.242 119,343 +0.68(+19.17%)
Apr 16, 2024 3.720 4.050 3.470 3.560 37,229 -0.06(-1.79%)
Apr 15, 2024 3.850 4.000 3.625 3.625 38,892 -0.33(-8.23%)
Apr 12, 2024 4.000 4.050 3.890 3.950 27,651 -0.11(-2.71%)
Apr 11, 2024 3.850 4.523 3.820 4.060 83,929 -0.19(-4.47%)
Apr 10, 2024 4.199 4.300 3.951 4.250 26,264 +0.05(+1.19%)
Apr 09, 2024 4.400 4.500 4.100 4.200 16,350 +0.03(+0.72%)
Apr 08, 2024 4.150 4.175 4.021 4.170 13,661 +0.07(+1.73%)
Apr 05, 2024 4.000 4.143 3.951 4.099 3,695 -0.03(-0.75%)
Apr 04, 2024 4.000 4.130 3.953 4.130 558 +0.13(+3.25%)
Apr 03, 2024 4.130 4.130 3.950 4.000 3,167 -0.15(-3.61%)
Apr 02, 2024 4.200 4.200 3.900 4.150 4,216 -0.01(-0.14%)
Apr 01, 2024 4.109 4.175 4.001 4.156 3,009 +0.05(+1.14%)
Mar 28, 2024 4.001 4.109 3.901 4.109 1,324 +0.06(+1.46%)
Mar 27, 2024 3.918 4.174 3.700 4.050 11,817 +0.05(+1.28%)
Mar 26, 2024 4.250 4.250 3.507 3.999 21,663 -0.12(-2.94%)
Mar 25, 2024 4.167 4.350 4.120 4.120 3,323 -0.18(-4.19%)
Mar 22, 2024 4.485 4.485 4.100 4.300 8,574 -0.10(-2.27%)
Mar 21, 2024 4.412 4.500 4.223 4.400 11,026 -0.10(-2.22%)
Mar 20, 2024 4.585 4.600 4.401 4.500 4,172 -0.08(-1.85%)
Mar 19, 2024 4.800 4.800 4.401 4.585 6,505 +0.04(+0.77%)
Mar 18, 2024 4.750 4.750 4.455 4.550 3,604 -0.05(-1.09%)
Mar 15, 2024 4.500 4.700 4.301 4.600 12,044 +0.14(+3.14%)
Mar 14, 2024 4.500 4.500 4.300 4.460 9,884 +0.06(+1.36%)
Mar 13, 2024 4.389 4.477 4.300 4.400 2,688 +0.01(+0.16%)
Mar 12, 2024 4.344 4.400 4.301 4.393 3,093 -0.08(-1.90%)
Mar 11, 2024 4.500 4.794 4.300 4.478 14,317 +0.28(+6.62%)
Mar 08, 2024 4.888 4.899 4.191 4.200 11,418 -0.29(-6.50%)
Mar 07, 2024 4.700 4.709 4.393 4.492 4,106 -0.22(-4.61%)
Mar 06, 2024 4.623 4.709 4.470 4.709 3,428 +0.01(+0.23%)
Mar 05, 2024 4.610 4.708 4.499 4.698 3,667 +0.10(+2.22%)
Mar 04, 2024 4.710 4.710 4.401 4.596 3,349 +0.10(+2.13%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.