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 (%)
Dec 29, 2017 0.4540 0.4540 0.4540 0 +0.00(+0.00%)
Dec 28, 2017 0.4000 0.5000 0.4000 0.4540 18,880 -0.04(-7.80%)
Dec 27, 2017 0.4924 0.4924 0.4924 0.4924 4,000 -0.01(-1.46%)
Dec 26, 2017 0.4997 0.4997 0.4850 0.4997 6,500 +0.01(+2.38%)
Dec 22, 2017 0.4560 0.4891 0.4560 0.4881 22,288 +0.04(+8.23%)
Dec 21, 2017 0.4726 0.4726 0.4431 0.4510 7,400 +0.00(+0.00%)
Dec 20, 2017 0.4180 0.4615 0.4180 0.4510 27,650 +0.03(+8.08%)
Dec 19, 2017 0.4284 0.4395 0.4077 0.4173 65,520 -0.01(-3.18%)
Dec 18, 2017 0.4490 0.4490 0.4156 0.4310 57,350 -0.01(-3.34%)
Dec 15, 2017 0.4655 0.4733 0.4369 0.4459 24,010 +0.00(+0.59%)
Dec 14, 2017 0.4556 0.4556 0.4433 0.4433 47,000 -0.01(-1.49%)
Dec 13, 2017 0.4697 0.4879 0.4330 0.4500 42,617 -0.02(-4.09%)
Dec 12, 2017 0.4313 0.4857 0.4313 0.4692 67,100 +0.05(+12.17%)
Dec 11, 2017 0.4412 0.4479 0.4086 0.4183 18,700 -0.02(-4.50%)
Dec 08, 2017 0.4380 0.4380 0.4380 0.4380 200 +0.00(+0.09%)
Dec 07, 2017 0.4456 0.4490 0.4236 0.4376 11,550 -0.01(-2.76%)
Dec 06, 2017 0.4550 0.4579 0.4499 0.4500 20,800 +0.01(+1.42%)
Dec 05, 2017 0.4463 0.4612 0.4437 0.4437 26,200 +0.00(+0.02%)
Dec 04, 2017 0.4614 0.4614 0.4350 0.4436 44,540 -0.02(-3.57%)
Dec 01, 2017 0.4488 0.4608 0.4426 0.4600 55,400 +0.01(+1.63%)
Nov 30, 2017 0.4220 0.4631 0.4220 0.4526 12,250 +0.03(+8.25%)
Nov 29, 2017 0.4650 0.4650 0.4181 0.4181 73,340 -0.04(-9.56%)
Nov 28, 2017 0.4651 0.4707 0.4580 0.4623 36,050 +0.00(+0.50%)
Nov 27, 2017 0.4918 0.5071 0.4424 0.4600 175,480 -0.00(-0.50%)
Nov 24, 2017 0.4817 0.4857 0.4600 0.4623 84,300 -0.05(-9.71%)
Nov 22, 2017 0.5218 0.5230 0.5047 0.5120 49,100 -0.00(-0.12%)
Nov 21, 2017 0.5115 0.5290 0.4967 0.5126 50,950 +0.00(+0.18%)
Nov 20, 2017 0.5442 0.5746 0.5117 0.5117 313,975 -0.00(-0.25%)
Nov 17, 2017 0.4802 0.5358 0.4730 0.5130 109,061 +0.01(+1.20%)
Nov 16, 2017 0.5060 0.5451 0.5040 0.5069 79,575 +0.06(+14.12%)
Nov 15, 2017 0.4480 0.4480 0.4300 0.4442 36,700 +0.00(+0.54%)
Nov 14, 2017 0.4109 0.4564 0.4030 0.4418 43,236 +0.03(+6.84%)
Nov 13, 2017 0.4052 0.4135 0.4000 0.4135 64,078 +0.01(+2.10%)
Nov 10, 2017 0.3981 0.4120 0.3863 0.4050 84,000 +0.02(+5.19%)
Nov 09, 2017 0.3771 0.3850 0.3741 0.3850 24,890 +0.04(+10.16%)
Nov 08, 2017 0.3495 0.3495 0.3495 0.3495 5,005 -0.01(-2.89%)
Nov 07, 2017 0.3475 0.3599 0.3475 0.3599 55,100 -0.00(-1.34%)
Nov 06, 2017 0.3460 0.3841 0.3460 0.3648 76,000 +0.00(+0.80%)
Nov 03, 2017 0.3619 0.3619 0.3619 0.3619 140 -0.01(-2.40%)
Nov 02, 2017 0.3650 0.3708 0.3647 0.3708 36,000 +0.02(+5.34%)
Nov 01, 2017 0.3608 0.3690 0.3520 0.3520 5,000 -0.01(-2.49%)
Oct 31, 2017 0.3742 0.3742 0.3610 0.3610 7,260 -0.00(-1.36%)
Oct 30, 2017 0.3637 0.3660 0.3637 0.3660 22,100 -0.01(-2.06%)
Oct 27, 2017 0.3730 0.3737 0.3699 0.3737 31,750 +0.00(+0.46%)
Oct 26, 2017 0.3611 0.3740 0.3611 0.3720 21,400 +0.01(+2.99%)
Oct 25, 2017 0.3650 0.3650 0.3610 0.3612 18,600 +0.01(+2.99%)
Oct 24, 2017 0.3660 0.3700 0.3507 0.3507 50,000 -0.03(-7.90%)
Oct 23, 2017 0.3916 0.3916 0.3808 0.3808 7,000 -0.01(-2.91%)
Oct 20, 2017 0.4099 0.4099 0.3793 0.3922 25,350 +0.00(+0.31%)
Oct 19, 2017 0.3871 0.3910 0.3871 0.3910 58,000 -0.00(-0.51%)
Oct 18, 2017 0.3836 0.3930 0.3836 0.3930 1,200 +0.02(+4.30%)
Oct 17, 2017 0.3770 0.3841 0.3688 0.3768 36,350 -0.01(-1.36%)
Oct 16, 2017 0.4263 0.4263 0.3820 0.3820 16,900 -0.02(-4.93%)
Oct 13, 2017 0.3810 0.4096 0.3810 0.4018 41,033 +0.01(+1.72%)
Oct 12, 2017 0.3564 0.4003 0.3564 0.3950 105,550 +0.04(+12.73%)
Oct 11, 2017 0.3415 0.3504 0.3409 0.3504 10,000 +0.02(+6.18%)
Oct 10, 2017 0.3563 0.3563 0.3300 0.3300 17,000 -0.03(-7.30%)
Oct 06, 2017 0.3560 0.3560 0.3560 0 +0.03(+9.64%)
Oct 04, 2017 0.3247 0.3247 0.3247 0 +0.01(+3.41%)
Oct 03, 2017 0.3140 0.3140 0.3140 0.3140 180 -0.00(-0.95%)
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.