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

Bonterra Res Inc (TSV: BTR )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 16, 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 (%)
Nov 29, 2019 1.790 1.830 1.780 1.790 71,458 +0.00(+0.00%)
Nov 28, 2019 1.790 1.790 1.770 1.790 17,050 +0.01(+0.56%)
Nov 27, 2019 1.760 1.790 1.740 1.780 15,390 +0.02(+1.14%)
Nov 26, 2019 1.760 1.800 1.710 1.760 78,578 -0.04(-2.22%)
Nov 25, 2019 1.820 1.850 1.750 1.800 99,998 -0.04(-2.17%)
Nov 22, 2019 1.920 1.920 1.820 1.840 47,516 -0.07(-3.66%)
Nov 21, 2019 1.870 1.910 1.870 1.910 30,074 +0.00(+0.00%)
Nov 20, 2019 1.950 2.000 1.870 1.910 44,130 -0.01(-0.52%)
Nov 19, 2019 1.930 1.950 1.880 1.920 40,044 +0.01(+0.52%)
Nov 18, 2019 2.030 2.030 1.910 1.910 27,366 -0.04(-2.05%)
Nov 15, 2019 2.050 2.050 1.940 1.950 27,500 -0.05(-2.50%)
Nov 14, 2019 2.040 2.100 1.980 2.000 20,373 +0.02(+1.01%)
Nov 13, 2019 2.070 2.070 1.930 1.980 26,242 -0.01(-0.50%)
Nov 12, 2019 1.970 2.020 1.940 1.990 45,742 +0.04(+2.05%)
Nov 11, 2019 2.000 2.000 1.930 1.950 33,384 -0.05(-2.50%)
Nov 08, 2019 2.000 2.020 1.960 2.000 99,246 -0.02(-0.99%)
Nov 07, 2019 2.130 2.130 1.940 2.020 131,325 -0.09(-4.27%)
Nov 06, 2019 2.160 2.190 2.110 2.110 39,485 -0.06(-2.76%)
Nov 05, 2019 2.200 2.210 2.170 2.170 48,299 -0.05(-2.25%)
Nov 04, 2019 2.250 2.270 2.200 2.220 43,932 +0.02(+0.91%)
Nov 01, 2019 2.210 2.250 2.200 2.200 22,520 -0.01(-0.45%)
Oct 31, 2019 2.170 2.240 2.170 2.210 36,394 +0.05(+2.31%)
Oct 30, 2019 2.170 2.180 2.130 2.160 9,534 +0.05(+2.37%)
Oct 29, 2019 2.150 2.160 2.110 2.110 15,300 -0.02(-0.94%)
Oct 28, 2019 2.150 2.200 2.100 2.130 42,455 -0.04(-1.84%)
Oct 25, 2019 2.220 2.290 2.120 2.170 108,830 -0.01(-0.46%)
Oct 24, 2019 2.230 2.280 2.180 2.180 187,824 -0.01(-0.46%)
Oct 23, 2019 2.180 2.200 2.160 2.190 30,100 +0.03(+1.39%)
Oct 22, 2019 2.230 2.230 2.140 2.160 29,764 -0.05(-2.26%)
Oct 21, 2019 2.250 2.250 2.200 2.210 40,238 -0.12(-5.15%)
Oct 18, 2019 2.220 2.360 2.220 2.330 45,863 +0.05(+2.19%)
Oct 17, 2019 2.140 2.330 2.090 2.280 115,404 +0.19(+9.09%)
Oct 16, 2019 2.140 2.150 2.060 2.090 23,327 -0.04(-1.88%)
Oct 15, 2019 2.170 2.170 2.070 2.130 43,325 +0.01(+0.47%)
Oct 11, 2019 2.120 2.120 2.120 0 -0.02(-0.93%)
Oct 10, 2019 2.150 2.170 2.060 2.140 91,304 -0.10(-4.46%)
Oct 09, 2019 2.250 2.255 2.180 2.240 24,591 +0.02(+0.90%)
Oct 08, 2019 2.250 2.270 2.210 2.220 30,291 -0.06(-2.63%)
Oct 07, 2019 2.320 2.330 2.210 2.280 76,148 -0.08(-3.39%)
Oct 04, 2019 2.300 2.400 2.300 2.360 44,210 +0.06(+2.61%)
Oct 03, 2019 2.340 2.350 2.270 2.300 43,886 -0.06(-2.54%)
Oct 02, 2019 2.170 2.370 2.140 2.360 100,400 +0.20(+9.26%)
Oct 01, 2019 2.190 2.240 2.120 2.160 60,265 -0.04(-1.82%)
Sep 30, 2019 2.260 2.290 2.120 2.200 137,271 -0.08(-3.51%)
Sep 27, 2019 2.350 2.360 2.280 2.280 54,220 -0.10(-4.20%)
Sep 26, 2019 2.420 2.420 2.380 2.380 12,059 -0.04(-1.65%)
Sep 25, 2019 2.490 2.550 2.420 2.420 45,570 -0.13(-5.10%)
Sep 24, 2019 2.610 2.630 2.550 2.550 72,384 -0.03(-1.16%)
Sep 23, 2019 2.600 2.660 2.540 2.580 57,833 +0.04(+1.57%)
Sep 20, 2019 2.530 2.620 2.510 2.540 35,747 +0.05(+2.01%)
Sep 19, 2019 2.380 2.520 2.380 2.490 58,590 +0.09(+3.75%)
Sep 18, 2019 2.490 2.490 2.360 2.400 101,742 -0.06(-2.44%)
Sep 17, 2019 2.370 2.520 2.370 2.460 63,592 +0.05(+2.07%)
Sep 16, 2019 2.510 2.510 2.360 2.410 38,219 -0.01(-0.41%)
Sep 13, 2019 2.510 2.540 2.410 2.420 90,165 -0.08(-3.20%)
Sep 12, 2019 2.630 2.670 2.500 2.500 122,728 -0.08(-3.10%)
Sep 11, 2019 2.500 2.620 2.500 2.580 130,889 +0.08(+3.20%)
Sep 10, 2019 2.550 2.580 2.480 2.500 125,722 -0.07(-2.72%)
Sep 09, 2019 2.780 2.780 2.540 2.570 150,340 -0.19(-6.88%)
Sep 06, 2019 2.790 2.890 2.750 2.760 81,344 -0.06(-2.13%)
Sep 05, 2019 2.800 2.900 2.770 2.820 92,222 -0.15(-5.05%)
Sep 04, 2019 2.980 2.990 2.820 2.970 158,355 +0.00(+0.00%)
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.