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

Bonterra Res Inc (OP: BONXF )

0.1669 -0.0098 (-5.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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, 2020 1.110 1.160 0.9101 1.003 186,100 -0.20(-16.43%)
Feb 27, 2020 1.230 1.230 1.100 1.200 123,389 +0.01(+0.86%)
Feb 26, 2020 1.200 1.200 1.170 1.190 15,290 -0.01(-0.85%)
Feb 25, 2020 1.261 1.261 1.200 1.200 85,491 -0.04(-3.56%)
Feb 24, 2020 1.340 1.345 1.244 1.244 62,667 -0.08(-5.73%)
Feb 21, 2020 1.360 1.370 1.310 1.320 171,300 +0.00(+0.00%)
Feb 20, 2020 1.296 1.340 1.280 1.320 129,239 +0.06(+4.76%)
Feb 19, 2020 1.270 1.270 1.220 1.260 77,044 +0.02(+1.70%)
Feb 18, 2020 1.215 1.272 1.200 1.239 109,443 +0.05(+4.11%)
Feb 14, 2020 1.220 1.220 1.180 1.190 198,600 -0.02(-1.92%)
Feb 13, 2020 1.256 1.256 1.213 1.213 6,299 -0.07(-5.20%)
Feb 12, 2020 1.320 1.320 1.210 1.280 58,257 +0.03(+2.35%)
Feb 11, 2020 1.240 1.300 1.230 1.250 34,970 -0.00(-0.04%)
Feb 10, 2020 1.300 1.300 1.220 1.251 37,745 -0.04(-3.04%)
Feb 07, 2020 1.310 1.330 1.290 1.290 20,500 -0.01(-1.10%)
Feb 06, 2020 1.202 1.310 1.202 1.305 43,631 +0.11(+9.58%)
Feb 05, 2020 1.210 1.210 1.170 1.190 81,393 -0.03(-2.42%)
Feb 04, 2020 1.260 1.270 1.220 1.220 41,605 -0.06(-4.69%)
Feb 03, 2020 1.261 1.300 1.260 1.280 6,417 -0.03(-2.29%)
Jan 31, 2020 1.320 1.334 1.280 1.310 140,800 +0.01(+0.73%)
Jan 30, 2020 1.320 1.320 1.291 1.300 62,096 -0.02(-1.42%)
Jan 29, 2020 1.242 1.319 1.240 1.319 79,746 +0.08(+6.40%)
Jan 28, 2020 1.240 1.269 1.225 1.240 347,336 +0.03(+2.48%)
Jan 27, 2020 1.240 1.252 1.190 1.210 44,365 -0.03(-2.42%)
Jan 24, 2020 1.232 1.260 1.190 1.240 134,300 -0.01(-0.80%)
Jan 23, 2020 1.285 1.285 1.250 1.250 35,402 -0.05(-3.85%)
Jan 22, 2020 1.330 1.330 1.280 1.300 31,884 -0.01(-0.76%)
Jan 21, 2020 1.319 1.322 1.272 1.310 17,703 -0.01(-0.55%)
Jan 17, 2020 1.357 1.360 1.300 1.317 26,000 -0.01(-0.96%)
Jan 16, 2020 1.370 1.373 1.330 1.330 53,902 -0.04(-2.92%)
Jan 15, 2020 1.379 1.386 1.350 1.370 21,693 +0.00(+0.00%)
Jan 14, 2020 1.370 1.380 1.331 1.370 74,664 +0.00(+0.00%)
Jan 13, 2020 1.490 1.490 1.350 1.370 45,822 -0.07(-4.86%)
Jan 10, 2020 1.476 1.480 1.436 1.440 58,200 -0.04(-2.70%)
Jan 09, 2020 1.490 1.490 1.450 1.480 16,387 -0.02(-1.33%)
Jan 08, 2020 1.550 1.560 1.494 1.500 46,433 -0.08(-5.06%)
Jan 07, 2020 1.590 1.590 1.560 1.580 21,872 -0.01(-0.63%)
Jan 06, 2020 1.680 1.680 1.560 1.590 39,669 -0.01(-0.63%)
Jan 03, 2020 1.710 1.710 1.600 1.600 61,600 -0.04(-2.68%)
Jan 02, 2020 1.765 1.780 1.644 1.644 41,770 -0.13(-7.12%)
Dec 31, 2019 1.620 1.798 1.601 1.770 28,700 +0.13(+7.93%)
Dec 30, 2019 1.630 1.660 1.609 1.640 46,145 +0.04(+2.50%)
Dec 27, 2019 1.593 1.620 1.570 1.600 22,900 -0.03(-2.14%)
Dec 26, 2019 1.600 1.680 1.590 1.635 33,985 +0.08(+5.48%)
Dec 24, 2019 1.472 1.560 1.456 1.550 70,200 +0.08(+5.44%)
Dec 23, 2019 1.420 1.480 1.401 1.470 71,649 +0.03(+2.08%)
Dec 20, 2019 1.460 1.460 1.420 1.440 30,300 +0.02(+1.41%)
Dec 19, 2019 1.423 1.460 1.420 1.420 44,770 -0.01(-0.62%)
Dec 18, 2019 1.438 1.440 1.420 1.429 26,302 -0.00(-0.11%)
Dec 17, 2019 1.445 1.490 1.402 1.431 46,093 -0.02(-1.34%)
Dec 16, 2019 1.500 1.510 1.440 1.450 29,503 +0.00(+0.28%)
Dec 13, 2019 1.430 1.460 1.380 1.446 50,100 +0.04(+2.52%)
Dec 12, 2019 1.440 1.460 1.410 1.411 35,839 -0.03(-2.05%)
Dec 11, 2019 1.470 1.500 1.440 1.440 118,523 +0.02(+1.53%)
Dec 10, 2019 1.480 1.480 1.418 1.418 28,300 -0.03(-2.19%)
Dec 09, 2019 1.460 1.460 1.410 1.450 20,023 -0.01(-0.79%)
Dec 06, 2019 1.474 1.500 1.440 1.462 25,000 -0.04(-2.57%)
Dec 05, 2019 1.452 1.500 1.430 1.500 14,347 +0.05(+3.45%)
Dec 04, 2019 1.422 1.470 1.380 1.450 22,850 +0.08(+5.70%)
Dec 03, 2019 1.433 1.450 1.350 1.372 27,528 +0.00(+0.13%)
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.