Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bon Natural Life Ltd (NQ: BON )

2.780 -0.190 (-6.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 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 (%)
Jun 30, 2023 0.6100 0.6100 0.5706 0.5817 75,011 -0.01(-1.42%)
Jun 29, 2023 0.5953 0.6050 0.5818 0.5901 94,444 -0.02(-2.77%)
Jun 28, 2023 0.5990 0.6500 0.5604 0.6069 145,922 +0.02(+2.86%)
Jun 27, 2023 0.5700 0.6098 0.5601 0.5900 54,252 +0.01(+2.52%)
Jun 26, 2023 0.5900 0.6020 0.5725 0.5755 95,607 -0.01(-2.49%)
Jun 23, 2023 0.6185 0.6185 0.5700 0.5902 110,589 -0.01(-1.63%)
Jun 22, 2023 0.6000 0.6450 0.5807 0.6000 147,267 -0.03(-5.27%)
Jun 21, 2023 0.6301 0.6473 0.6015 0.6334 54,753 +0.00(+0.14%)
Jun 20, 2023 0.6000 0.6700 0.6000 0.6325 137,028 -0.01(-1.16%)
Jun 16, 2023 0.6192 0.6649 0.6013 0.6399 66,102 +0.03(+5.02%)
Jun 15, 2023 0.6700 0.6819 0.6000 0.6093 273,996 -0.04(-6.32%)
Jun 14, 2023 0.6700 0.6799 0.6202 0.6504 327,972 -0.00(-0.75%)
Jun 13, 2023 0.6500 0.6900 0.6500 0.6553 202,737 -0.04(-6.28%)
Jun 12, 2023 0.7600 0.7600 0.6955 0.6992 143,639 -0.01(-1.44%)
Jun 09, 2023 0.6800 0.7700 0.6503 0.7094 284,105 +0.04(+6.36%)
Jun 08, 2023 0.7150 0.7300 0.6501 0.6670 362,468 -0.05(-7.36%)
Jun 07, 2023 0.7200 0.7500 0.7190 0.7200 127,077 -0.01(-1.37%)
Jun 06, 2023 0.7400 0.7699 0.7300 0.7300 67,958 -0.02(-2.67%)
Jun 05, 2023 0.7193 0.7680 0.7130 0.7500 114,331 +0.05(+6.96%)
Jun 02, 2023 0.7400 0.7444 0.6810 0.7012 250,761 -0.04(-5.05%)
Jun 01, 2023 0.7780 0.7900 0.7300 0.7385 240,120 +0.02(+2.57%)
May 31, 2023 0.7100 0.7499 0.7111 0.7200 153,957 +0.00(+0.14%)
May 30, 2023 0.6900 0.7300 0.6900 0.7190 254,347 +0.02(+3.01%)
May 26, 2023 0.6600 0.8000 0.6300 0.6980 642,492 +0.04(+6.08%)
May 25, 2023 0.6800 0.7300 0.6502 0.6580 634,587 +0.01(+1.22%)
May 24, 2023 0.6352 0.6900 0.6200 0.6501 222,601 +0.01(+1.20%)
May 23, 2023 0.6620 0.6749 0.6157 0.6424 242,958 -0.04(-6.22%)
May 22, 2023 0.6900 0.7077 0.6610 0.6850 194,990 -0.01(-2.04%)
May 19, 2023 0.7000 0.7292 0.6700 0.6993 428,707 +0.04(+5.78%)
May 18, 2023 0.6500 0.7200 0.6500 0.6611 554,022 +0.01(+1.71%)
May 17, 2023 0.6600 0.6554 0.6300 0.6500 329,156 +0.00(+0.02%)
May 16, 2023 0.6686 0.6700 0.6102 0.6499 442,331 +0.02(+3.11%)
May 15, 2023 0.5700 0.6688 0.5722 0.6303 793,239 +0.06(+10.58%)
May 12, 2023 0.5700 0.5896 0.5560 0.5700 267,048 +0.00(+0.05%)
May 11, 2023 0.5888 0.6100 0.5555 0.5697 601,635 -0.05(-8.11%)
May 10, 2023 0.6500 0.6500 0.6012 0.6200 641,546 -0.01(-1.59%)
May 09, 2023 0.5800 0.6394 0.5611 0.6300 1,691,835 +0.05(+8.64%)
May 08, 2023 0.5500 0.6197 0.5163 0.5799 1,243,453 -0.02(-3.35%)
May 05, 2023 0.6800 0.6800 0.5522 0.6000 1,132,132 -0.09(-13.67%)
May 04, 2023 0.7805 0.7805 0.6800 0.6950 852,020 -0.10(-12.05%)
May 03, 2023 0.7800 0.8399 0.7400 0.7902 344,848 -0.01(-1.84%)
May 02, 2023 0.8750 0.9499 0.7014 0.8050 632,313 -0.05(-6.40%)
May 01, 2023 0.9800 1.100 0.7903 0.8600 672,435 -0.10(-10.42%)
Apr 28, 2023 1.010 1.030 0.9508 0.9600 324,710 -0.05(-4.95%)
Apr 27, 2023 1.110 1.130 1.000 1.010 179,218 -0.13(-11.71%)
Apr 26, 2023 1.160 1.170 1.080 1.144 151,454 -0.01(-0.53%)
Apr 25, 2023 1.160 1.182 1.150 1.150 17,677 -0.06(-4.96%)
Apr 24, 2023 1.150 1.245 1.145 1.210 311,678 +0.04(+3.42%)
Apr 21, 2023 1.250 1.250 1.115 1.170 47,726 -0.02(-1.68%)
Apr 20, 2023 1.180 1.210 1.160 1.190 16,194 +0.01(+0.85%)
Apr 19, 2023 1.330 1.330 1.100 1.180 222,237 -0.10(-7.47%)
Apr 18, 2023 1.280 1.388 1.034 1.275 196,940 -0.06(-4.84%)
Apr 17, 2023 1.560 1.560 0.9900 1.340 913,521 -0.14(-9.46%)
Apr 14, 2023 1.450 1.520 1.450 1.480 2,148 +0.04(+2.78%)
Apr 13, 2023 1.409 1.510 1.405 1.440 19,338 +0.03(+2.13%)
Apr 12, 2023 1.400 1.430 1.390 1.410 9,851 -0.01(-0.70%)
Apr 11, 2023 1.390 1.430 1.370 1.420 14,582 +0.08(+5.97%)
Apr 10, 2023 1.250 1.460 1.250 1.340 26,418 +0.01(+0.75%)
Apr 06, 2023 1.310 1.440 1.130 1.330 171,651 -0.12(-8.28%)
Apr 05, 2023 1.380 1.460 1.360 1.450 22,015 +0.10(+7.41%)
Apr 04, 2023 1.410 1.410 1.310 1.350 43,414 -0.10(-6.86%)
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.