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 +0.0050 (+1.96%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 6, 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 (%)
Feb 28, 2018 0.4950 0.4950 0.4700 0.4700 179,573 -0.02(-4.08%)
Feb 27, 2018 0.5100 0.5100 0.4900 0.4900 327,700 -0.01(-2.00%)
Feb 26, 2018 0.5300 0.5300 0.5000 0.5000 65,500 -0.02(-3.85%)
Feb 23, 2018 0.5000 0.5200 0.5000 0.5200 111,650 +0.02(+4.00%)
Feb 22, 2018 0.5000 0.5100 0.5000 0.5000 417,400 +0.00(+0.00%)
Feb 21, 2018 0.5200 0.5200 0.5000 0.5000 221,300 +0.00(+0.00%)
Feb 20, 2018 0.5000 0.5100 0.5000 0.5000 72,670 +0.00(+0.00%)
Feb 16, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 15, 2018 0.5100 0.5200 0.4900 0.5100 296,600 -0.01(-1.92%)
Feb 14, 2018 0.5300 0.5600 0.5200 0.5200 165,410 +0.00(+0.00%)
Feb 13, 2018 0.5100 0.5300 0.5100 0.5200 40,620 +0.02(+4.00%)
Feb 12, 2018 0.5000 0.5200 0.5000 0.5000 140,250 +0.00(+0.00%)
Feb 09, 2018 0.5200 0.5200 0.5000 0.5000 866,378 -0.01(-1.96%)
Feb 08, 2018 0.5800 0.5800 0.5100 0.5100 399,725 -0.04(-7.27%)
Feb 07, 2018 0.5500 0.5800 0.5500 0.5500 180,950 +0.00(+0.00%)
Feb 06, 2018 0.5400 0.5800 0.5400 0.5500 311,525 +0.01(+1.85%)
Feb 05, 2018 0.5500 0.5500 0.5300 0.5400 143,850 +0.01(+1.89%)
Feb 02, 2018 0.5500 0.5500 0.5300 0.5300 790,379 -0.01(-1.85%)
Feb 01, 2018 0.5500 0.5500 0.5400 0.5400 206,745 -0.01(-1.82%)
Jan 31, 2018 0.5400 0.5500 0.5400 0.5500 90,479 +0.01(+1.85%)
Jan 30, 2018 0.5400 0.5500 0.5400 0.5400 252,155 +0.00(+0.00%)
Jan 29, 2018 0.5400 0.5500 0.5400 0.5400 140,450 +0.00(+0.00%)
Jan 26, 2018 0.5500 0.5500 0.5400 0.5400 184,820 -0.01(-1.82%)
Jan 25, 2018 0.5500 0.5500 0.5400 0.5500 757,123 +0.00(+0.00%)
Jan 24, 2018 0.5500 0.5500 0.5400 0.5500 189,400 +0.00(+0.00%)
Jan 23, 2018 0.5500 0.5500 0.5400 0.5500 459,700 +0.00(+0.00%)
Jan 22, 2018 0.5500 0.5500 0.5400 0.5500 288,000 +0.00(+0.00%)
Jan 19, 2018 0.5500 0.5500 0.5400 0.5500 239,633 +0.01(+1.85%)
Jan 18, 2018 0.5500 0.5600 0.5400 0.5400 329,100 +0.00(+0.00%)
Jan 17, 2018 0.5700 0.5700 0.5400 0.5400 197,100 -0.01(-1.82%)
Jan 16, 2018 0.5500 0.5500 0.5400 0.5500 159,150 -0.01(-1.79%)
Jan 15, 2018 0.5600 0.5700 0.5400 0.5600 229,459 +0.00(+0.00%)
Jan 12, 2018 0.5700 0.5700 0.5400 0.5600 229,400 -0.01(-1.75%)
Jan 11, 2018 0.5700 0.5700 0.5500 0.5700 80,610 +0.01(+0.88%)
Jan 10, 2018 0.5650 0.5650 0.5600 0.5650 63,750 -0.01(-0.88%)
Jan 09, 2018 0.5900 0.6000 0.5700 0.5700 86,300 -0.02(-3.39%)
Jan 08, 2018 0.5400 0.6000 0.5400 0.5900 111,550 +0.05(+9.26%)
Jan 05, 2018 0.5700 0.5700 0.5400 0.5400 73,550 -0.02(-3.57%)
Jan 04, 2018 0.5600 0.5700 0.5600 0.5600 39,836 +0.00(+0.00%)
Jan 03, 2018 0.5600 0.5800 0.5600 0.5600 125,215 -0.01(-1.75%)
Jan 02, 2018 0.5900 0.5900 0.5600 0.5700 148,500 -0.01(-1.72%)
Dec 29, 2017 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 28, 2017 0.6200 0.6300 0.5500 0.5700 252,445 -0.03(-5.00%)
Dec 27, 2017 0.6100 0.6300 0.6000 0.6000 103,263 +0.00(+0.00%)
Dec 22, 2017 0.5800 0.6200 0.5800 0.6000 120,150 +0.01(+1.69%)
Dec 21, 2017 0.5700 0.6100 0.5700 0.5900 184,700 +0.02(+3.51%)
Dec 20, 2017 0.5500 0.5900 0.5400 0.5700 65,200 +0.01(+1.79%)
Dec 19, 2017 0.5500 0.5600 0.5200 0.5600 4,942,360 +0.00(+0.00%)
Dec 18, 2017 0.5700 0.5700 0.5400 0.5600 231,690 -0.01(-1.75%)
Dec 15, 2017 0.6000 0.6000 0.5500 0.5700 91,850 -0.01(-1.72%)
Dec 14, 2017 0.5800 0.6000 0.5700 0.5800 111,000 +0.01(+1.75%)
Dec 13, 2017 0.6100 0.6200 0.5600 0.5700 132,270 -0.03(-5.00%)
Dec 12, 2017 0.5700 0.6300 0.5400 0.6000 385,014 +0.04(+7.14%)
Dec 11, 2017 0.5800 0.5800 0.5200 0.5600 440,850 -0.03(-5.08%)
Dec 08, 2017 0.5600 0.5900 0.5600 0.5900 65,126 +0.02(+3.51%)
Dec 07, 2017 0.5800 0.6000 0.5500 0.5700 76,600 -0.01(-1.72%)
Dec 06, 2017 0.5800 0.5900 0.5700 0.5800 92,300 +0.01(+1.75%)
Dec 05, 2017 0.5800 0.5800 0.5600 0.5700 234,465 -0.01(-1.72%)
Dec 04, 2017 0.5600 0.5800 0.5600 0.5800 71,202 +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.