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

Bonterra Res Inc (OP: BONXF )

0.1832 -0.0016 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 0.2010 0.2010 0.2010 0.2010 4,000 +0.02(+9.72%)
Jan 26, 2017 0.1832 0.1832 0.1832 0 +0.00(+1.78%)
Jan 25, 2017 0.1940 0.1940 0.1800 0.1800 7,250 +0.00(+0.00%)
Jan 24, 2017 0.1800 0.1800 0.1800 0.1800 1,750 +0.00(+0.50%)
Jan 23, 2017 0.1840 0.1866 0.1780 0.1791 22,600 -0.01(-5.39%)
Jan 20, 2017 0.1900 0.1900 0.1892 0.1893 55,000 +0.00(+1.23%)
Jan 19, 2017 0.1821 0.1870 0.1821 0.1870 50,000 +0.00(+2.24%)
Jan 18, 2017 0.1911 0.1911 0.1829 0.1829 105,000 +0.00(+0.61%)
Jan 17, 2017 0.1818 0.1818 0.1818 0.1818 30,000 +0.00(+2.77%)
Jan 13, 2017 0.1769 0.1769 0.1769 0 -0.02(-11.46%)
Jan 12, 2017 0.2000 0.2020 0.1970 0.1998 96,500 +0.00(+0.15%)
Jan 11, 2017 0.1830 0.1995 0.1830 0.1995 109,000 +0.02(+10.83%)
Jan 10, 2017 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-5.76%)
Jan 09, 2017 0.2000 0.2020 0.1910 0.1910 46,500 -0.02(-9.05%)
Jan 06, 2017 0.2097 0.2100 0.2097 0.2100 47,450 +0.00(+1.94%)
Jan 05, 2017 0.2000 0.2150 0.2000 0.2060 88,250 -0.00(-1.44%)
Jan 04, 2017 0.2104 0.2104 0.2090 0.2090 4,400 -0.00(-0.71%)
Jan 03, 2017 0.2141 0.2141 0.2028 0.2105 13,000 -0.01(-4.32%)
Dec 30, 2016 0.2200 0.2200 0.2200 0 +0.01(+5.26%)
Dec 29, 2016 0.2040 0.2108 0.1970 0.2090 65,200 +0.01(+6.09%)
Dec 28, 2016 0.1740 0.1970 0.1720 0.1970 320,000 +0.02(+9.44%)
Dec 27, 2016 0.1800 0.1800 0.1800 0.1800 3,000 +0.02(+14.29%)
Dec 22, 2016 0.1575 0.1575 0.1575 0 -0.01(-3.20%)
Dec 21, 2016 0.1700 0.1700 0.1627 0.1627 1,100 +0.00(+1.06%)
Dec 20, 2016 0.1610 0.1610 0.1610 0.1610 10,000 +0.00(+1.07%)
Dec 19, 2016 0.1593 0.1593 0.1593 0.1593 5,000 +0.00(+0.18%)
Dec 16, 2016 0.1590 0.1590 0.1590 0.1590 500 -0.02(-9.66%)
Dec 14, 2016 0.1760 0.1760 0.1760 50 -0.01(-4.86%)
Dec 13, 2016 0.1887 0.1887 0.1850 0.1850 7,500 -0.00(-2.12%)
Dec 12, 2016 0.1830 0.1916 0.1830 0.1890 16,500 +0.00(+0.59%)
Dec 09, 2016 0.1840 0.1879 0.1840 0.1879 13,000 +0.00(+0.37%)
Dec 08, 2016 0.1872 0.1872 0.1872 0.1872 6,500 +0.01(+4.58%)
Dec 07, 2016 0.1690 0.1790 0.1690 0.1790 4,125 +0.01(+4.92%)
Dec 06, 2016 0.1707 0.1707 0.1706 0.1706 6,500 -0.01(-3.51%)
Dec 02, 2016 0.1768 0.1768 0.1768 0 -0.00(-2.43%)
Nov 30, 2016 0.1812 0.1812 0.1812 0 +0.02(+14.54%)
Nov 29, 2016 0.1874 0.1890 0.1582 0.1582 105,050 -0.03(-14.25%)
Nov 28, 2016 0.1930 0.1950 0.1733 0.1845 62,000 -0.01(-2.89%)
Nov 25, 2016 0.1810 0.1950 0.1810 0.1900 79,000 +0.02(+12.43%)
Nov 22, 2016 0.1690 0.1690 0.1690 0 -0.01(-5.06%)
Nov 21, 2016 0.1780 0.1780 0.1780 0.1780 1,000 +0.01(+6.65%)
Nov 18, 2016 0.1669 0.1669 0.1669 0.1669 1,000 -0.01(-6.24%)
Nov 17, 2016 0.1840 0.1840 0.1780 0.1780 2,000 -0.01(-5.82%)
Nov 16, 2016 0.1766 0.1890 0.1766 0.1890 17,000 +0.03(+18.12%)
Nov 15, 2016 0.1520 0.1600 0.1500 0.1600 6,750 -0.00(-0.62%)
Nov 14, 2016 0.1605 0.1642 0.1604 0.1610 45,000 -0.01(-5.85%)
Nov 11, 2016 0.1700 0.1710 0.1700 0.1710 19,000 -0.00(-0.87%)
Nov 10, 2016 0.1725 0.1725 0.1725 0.1725 10,000 -0.00(-0.12%)
Nov 08, 2016 0.1727 0.1727 0.1727 0 -0.01(-4.59%)
Nov 07, 2016 0.1820 0.1888 0.1810 0.1810 8,650 -0.02(-12.14%)
Nov 04, 2016 0.2060 0.2060 0.2060 0.2060 35,000 +0.00(+1.38%)
Oct 31, 2016 0.2032 0.2032 0.2032 0 -0.02(-7.80%)
Oct 28, 2016 0.2167 0.2240 0.2167 0.2204 16,000 +0.01(+2.51%)
Oct 25, 2016 0.2150 0.2150 0.2150 0 -0.01(-3.59%)
Oct 24, 2016 0.2230 0.2230 0.2230 0.2230 8,900 +0.01(+4.35%)
Oct 20, 2016 0.2137 0.2137 0.2137 0 -0.03(-10.59%)
Oct 19, 2016 0.2429 0.2429 0.2390 0.2390 8,200 -0.01(-5.72%)
Oct 18, 2016 0.2535 0.2535 0.2535 0.2535 8,000 +0.02(+8.94%)
Oct 13, 2016 0.2327 0.2327 0.2327 0 -0.00(-0.13%)
Oct 12, 2016 0.2260 0.2330 0.2260 0.2330 3,500 -0.00(-0.85%)
Oct 11, 2016 0.2390 0.2440 0.2350 0.2350 4,180 -0.00(-2.00%)
Oct 06, 2016 0.2398 0.2398 0.2398 0 -0.01(-3.62%)
Oct 05, 2016 0.2470 0.2488 0.2430 0.2488 44,000 -0.01(-2.74%)
Oct 04, 2016 0.2585 0.2675 0.2410 0.2558 109,900 -0.02(-6.09%)
Oct 03, 2016 0.2724 0.2724 0.2724 0.2724 10,000 -0.00(-0.44%)
Sep 30, 2016 0.2736 0.2736 0.2736 0.2736 0 +0.00(+0.00%)
Sep 29, 2016 0.2620 0.2736 0.2620 0.2736 10,500 +0.01(+4.35%)
Sep 28, 2016 0.2622 0.2622 0.2622 0.2622 3,000 -0.02(-5.51%)
Sep 27, 2016 0.2768 0.2783 0.2666 0.2775 37,411 -0.01(-4.28%)
Sep 26, 2016 0.2869 0.2899 0.2869 0.2899 1,500 +0.01(+5.11%)
Sep 23, 2016 0.2758 0.2758 0.2758 0.2758 500 +0.00(+0.55%)
Sep 22, 2016 0.2934 0.2934 0.2743 0.2743 12,500 -0.01(-2.80%)
Sep 21, 2016 0.2858 0.2890 0.2822 0.2822 7,446 +0.00(+0.04%)
Sep 20, 2016 0.2821 0.2821 0.2821 0.2821 3,000 -0.00(-0.04%)
Sep 19, 2016 0.3000 0.3000 0.2822 0.2822 15,500 -0.02(-5.24%)
Sep 16, 2016 0.3004 0.3042 0.2966 0.2978 127,400 -0.00(-0.20%)
Sep 15, 2016 0.3056 0.3058 0.2946 0.2984 20,000 -0.01(-2.20%)
Sep 14, 2016 0.3071 0.3085 0.2944 0.3051 77,100 -0.00(-0.23%)
Sep 13, 2016 0.3250 0.3330 0.3056 0.3058 195,350 -0.01(-1.96%)
Sep 12, 2016 0.3079 0.3155 0.3079 0.3119 14,700 +0.01(+2.03%)
Sep 06, 2016 0.3057 0.3057 0.3057 0 +0.00(+0.20%)
Sep 02, 2016 0.3051 0.3051 0.3051 0 +0.01(+3.00%)
Sep 01, 2016 0.2952 0.2962 0.2952 0.2962 3,350 +0.02(+5.41%)
Aug 31, 2016 0.2836 0.2836 0.2808 0.2810 23,000 +0.00(+0.18%)
Aug 30, 2016 0.2805 0.2805 0.2805 0.2805 1,500 -0.03(-9.19%)
Aug 29, 2016 0.3089 0.3089 0.3089 0.3089 2,000 -0.00(-1.31%)
Aug 26, 2016 0.3092 0.3130 0.3092 0.3130 20,000 +0.01(+4.72%)
Aug 25, 2016 0.2958 0.2989 0.2958 0.2989 2,700 -0.00(-0.96%)
Aug 23, 2016 0.3018 0.3018 0.3018 0 +0.00(+0.30%)
Aug 22, 2016 0.3007 0.3194 0.2970 0.3009 42,500 -0.02(-7.13%)
Aug 19, 2016 0.3240 0.3240 0.3240 0.3240 800 -0.00(-0.89%)
Aug 18, 2016 0.2917 0.3269 0.2878 0.3269 21,000 +0.05(+18.83%)
Aug 17, 2016 0.2751 0.2751 0.2751 0.2751 4,000 -0.01(-4.68%)
Aug 16, 2016 0.2928 0.2928 0.2886 0.2886 6,250 +0.01(+4.64%)
Aug 12, 2016 0.2758 0.2758 0.2758 0 -0.01(-2.09%)
Aug 10, 2016 0.2817 0.2817 0.2817 0 +0.00(+1.70%)
Aug 09, 2016 0.2770 0.2770 0.2770 0.2770 6,000 -0.00(-1.49%)
Aug 08, 2016 0.2812 0.2812 0.2812 0.2812 400 +0.00(+0.43%)
Aug 04, 2016 0.2800 0.2800 0.2800 0 -0.00(-0.21%)
Aug 03, 2016 0.2802 0.2806 0.2802 0.2806 7,000 +0.02(+5.89%)
Aug 02, 2016 0.2650 0.2650 0.2650 0.2650 5,000 -0.02(-6.03%)
Jul 29, 2016 0.2820 0.2820 0.2820 0 -0.01(-1.74%)
Jul 28, 2016 0.2785 0.2870 0.2683 0.2870 11,450 +0.01(+3.35%)
Jul 26, 2016 0.2777 0.2777 0.2777 0 +0.02(+5.75%)
Jul 25, 2016 0.2626 0.2626 0.2626 0.2626 1,000 -0.01(-4.47%)
Jul 22, 2016 0.2744 0.2749 0.2744 0.2749 15,000 -0.02(-6.97%)
Jul 20, 2016 0.2955 0.2955 0.2955 0 -0.01(-1.83%)
Jul 15, 2016 0.3010 0.3010 0.3010 0 -0.00(-0.76%)
Jul 13, 2016 0.3033 0.3033 0.3033 0 +0.01(+4.48%)
Jul 12, 2016 0.2942 0.2980 0.2903 0.2903 30,000 -0.00(-1.49%)
Jul 11, 2016 0.2947 0.2947 0.2947 0.2947 5,100 +0.01(+4.69%)
Jul 08, 2016 0.2815 0.2815 0.2815 0.2815 499 -0.00(-0.74%)
Jul 05, 2016 0.2759 0.2836 0.2720 0.2836 10,000 +0.02(+5.94%)
Jun 30, 2016 0.2677 0.2677 0.2677 0 +0.01(+2.69%)
Jun 29, 2016 0.2607 0.2607 0.2607 0.2607 500 +0.01(+3.00%)
Jun 28, 2016 0.2569 0.2569 0.2531 0.2531 6,000 -0.02(-6.05%)
Jun 27, 2016 0.2714 0.2714 0.2694 0.2694 2,750 -0.01(-3.54%)
Jun 24, 2016 0.2793 0.2793 0.2793 0.2793 10,000 -0.01(-2.65%)
Jun 21, 2016 0.2869 0.2869 0.2869 0 +0.01(+2.72%)
Jun 20, 2016 0.2790 0.2794 0.2790 0.2793 12,500 -0.01(-2.07%)
Jun 14, 2016 0.2852 0.2852 0.2852 0 -0.00(-1.28%)
Jun 10, 2016 0.2889 0.2889 0.2889 0 -0.00(-1.37%)
Jun 09, 2016 0.2929 0.2929 0.2929 0.2929 1,500 +0.00(+0.93%)
Jun 08, 2016 0.2989 0.3030 0.2902 0.2902 39,000 -0.00(-0.31%)
Jun 03, 2016 0.2911 0.2911 0.2911 0 -0.00(-1.32%)
Jun 02, 2016 0.2912 0.2950 0.2912 0.2950 30,000 +0.01(+3.26%)
May 31, 2016 0.2857 0.2857 0.2857 0 -0.01(-2.89%)
May 26, 2016 0.2942 0.2942 0.2942 0 +0.01(+3.85%)
May 24, 2016 0.2833 0.2833 0.2833 0 -0.03(-10.77%)
May 18, 2016 0.3175 0.3175 0.3175 0 -0.03(-9.88%)
May 17, 2016 0.3533 0.3696 0.3523 0.3523 44,400 +0.02(+7.41%)
May 13, 2016 0.3280 0.3280 0.3280 0 -0.01(-3.24%)
May 12, 2016 0.3390 0.3390 0.3390 0.3390 5,000 +0.02(+5.74%)
May 11, 2016 0.3206 0.3206 0.3206 0.3206 3,000 +0.02(+5.81%)
May 09, 2016 0.3030 0.3030 0.3030 0 -0.01(-3.69%)
May 06, 2016 0.2844 0.3147 0.2844 0.3146 18,600 +0.02(+8.11%)
May 03, 2016 0.2910 0.2910 0.2910 0 -0.02(-4.90%)
May 02, 2016 0.2935 0.3081 0.2935 0.3060 16,500 +0.01(+1.69%)
Apr 29, 2016 0.2877 0.3076 0.2750 0.3009 48,500 +0.01(+3.01%)
Apr 28, 2016 0.2900 0.2921 0.2881 0.2921 9,500 +0.01(+4.55%)
Apr 27, 2016 0.2899 0.2899 0.2794 0.2794 8,300 -0.04(-11.16%)
Apr 26, 2016 0.3145 0.3145 0.3145 0.3145 3,500 +0.01(+2.91%)
Apr 22, 2016 0.3056 0.3056 0.3056 0 +0.00(+1.40%)
Apr 21, 2016 0.3205 0.3205 0.3014 0.3014 21,000 -0.02(-5.82%)
Apr 20, 2016 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+1.56%)
Apr 19, 2016 0.3200 0.3373 0.3151 0.3151 17,695 -0.02(-5.66%)
Apr 18, 2016 0.3335 0.3340 0.3335 0.3340 8,000 +0.00(+0.30%)
Apr 15, 2016 0.3290 0.3399 0.3290 0.3330 21,040 -0.00(-0.09%)
Apr 14, 2016 0.3332 0.3333 0.3332 0.3333 3,000 -0.00(-0.21%)
Apr 13, 2016 0.3408 0.3408 0.3340 0.3340 1,300 -0.02(-4.52%)
Apr 12, 2016 0.3470 0.3531 0.3400 0.3498 6,453 +0.00(+0.95%)
Apr 11, 2016 0.3347 0.3465 0.3347 0.3465 5,400 +0.00(+0.84%)
Apr 08, 2016 0.3440 0.3475 0.3389 0.3436 19,000 -0.00(-0.06%)
Apr 07, 2016 0.3436 0.3471 0.3436 0.3438 8,000 +0.00(+0.56%)
Apr 06, 2016 0.3389 0.3419 0.3389 0.3419 14,500 +0.01(+4.21%)
Apr 05, 2016 0.3326 0.3326 0.3277 0.3281 60,200 -0.01(-3.53%)
Apr 04, 2016 0.3401 0.3401 0.3401 0.3401 10,000 -0.03(-7.53%)
Mar 30, 2016 0.3678 0.3678 0.3678 0 +0.02(+5.84%)
Mar 29, 2016 0.3743 0.3743 0.3455 0.3475 76,716 +0.05(+15.18%)
Mar 23, 2016 0.3017 0.3017 0.3017 0 -0.03(-9.13%)
Mar 22, 2016 0.3320 0.3320 0.3320 0.3320 1,000 -0.00(-0.87%)
Mar 21, 2016 0.3656 0.3656 0.3290 0.3349 18,630 +0.00(+0.81%)
Mar 18, 2016 0.3299 0.3527 0.3299 0.3322 63,100 +0.00(+0.94%)
Mar 17, 2016 0.1500 0.3367 0.1500 0.3291 8,000 +0.02(+6.47%)
Mar 16, 2016 0.3093 0.3093 0.3091 0.3091 11,000 +0.01(+4.00%)
Mar 15, 2016 0.2972 0.2972 0.2972 0.2972 3,000 -0.00(-0.10%)
Mar 14, 2016 0.2883 0.2984 0.2883 0.2975 12,300 +0.01(+2.59%)
Mar 11, 2016 0.2900 0.2900 0.2900 0.2900 3,000 +0.03(+13.33%)
Mar 10, 2016 0.2449 0.2559 0.2376 0.2559 19,000 +0.03(+11.26%)
Mar 09, 2016 0.2253 0.2327 0.2253 0.2300 25,250 -0.02(-7.96%)
Mar 08, 2016 0.2498 0.2499 0.2498 0.2499 17,000 -0.05(-15.29%)
Mar 07, 2016 0.2900 0.2950 0.2900 0.2950 10,000 +0.02(+8.90%)
Mar 03, 2016 0.2709 0.2709 0.2709 0 +0.07(+32.99%)
Mar 01, 2016 0.2037 0.2037 0.2037 0 -0.01(-3.96%)
Feb 26, 2016 0.2121 0.2121 0.2121 0 +0.01(+6.58%)
Feb 24, 2016 0.1990 0.1990 0.1990 0 +0.00(+2.05%)
Feb 22, 2016 0.1950 0.1950 0.1950 0 +0.04(+23.11%)
Feb 17, 2016 0.1584 0.1584 0.1584 0 -0.00(-2.46%)
Feb 16, 2016 0.1624 0.1624 0.1624 0.1624 10,000 +0.00(+1.63%)
Feb 12, 2016 0.1598 0.1598 0.1598 0 -0.00(-1.78%)
Feb 11, 2016 0.1594 0.1627 0.1594 0.1627 13,750 +0.01(+3.43%)
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.