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

Bonterra Res Inc (TSV: BTR )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 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 31, 2019 2.250 2.250 2.250 0 +0.15(+7.14%)
Dec 30, 2019 2.190 2.190 2.080 2.100 86,260 +0.00(+0.00%)
Dec 27, 2019 2.060 2.100 2.060 2.100 76,769 +0.07(+3.45%)
Dec 24, 2019 2.030 2.030 2.030 0 +0.10(+5.18%)
Dec 23, 2019 1.920 1.950 1.870 1.930 81,976 -0.01(-0.52%)
Dec 20, 2019 1.890 1.940 1.860 1.940 57,032 +0.08(+4.30%)
Dec 19, 2019 1.850 1.920 1.850 1.860 75,182 -0.01(-0.53%)
Dec 18, 2019 1.890 1.900 1.860 1.870 22,685 -0.03(-1.58%)
Dec 17, 2019 1.900 1.950 1.830 1.900 64,005 -0.02(-1.04%)
Dec 16, 2019 1.900 1.960 1.880 1.920 94,012 -0.02(-1.03%)
Dec 13, 2019 1.880 1.940 1.800 1.940 101,897 +0.04(+2.11%)
Dec 12, 2019 1.890 1.940 1.860 1.900 39,870 -0.03(-1.55%)
Dec 11, 2019 1.850 1.950 1.850 1.930 79,205 +0.06(+3.21%)
Dec 10, 2019 1.940 1.950 1.850 1.870 50,185 -0.06(-3.11%)
Dec 09, 2019 1.940 1.940 1.850 1.930 36,838 -0.04(-2.03%)
Dec 06, 2019 1.940 1.980 1.900 1.970 82,150 -0.01(-0.51%)
Dec 05, 2019 1.880 1.990 1.880 1.980 75,632 +0.08(+4.21%)
Dec 04, 2019 1.890 1.900 1.820 1.900 97,925 +0.06(+3.26%)
Dec 03, 2019 1.920 1.950 1.800 1.840 168,338 +0.01(+0.55%)
Dec 02, 2019 1.830 1.840 1.810 1.830 37,148 +0.04(+2.23%)
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%)
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.