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

Bonterra Res Inc (OP: BONXF )

0.1934 -0.0054 (-2.72%)
Streaming Delayed Price Updated: 3:38 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 (%)
Feb 26, 2021 0.9067 0.9233 0.8947 0.8947 102,600 -0.03(-3.38%)
Feb 25, 2021 0.9364 0.9450 0.9177 0.9260 59,744 +0.02(+1.88%)
Feb 24, 2021 0.9000 0.9366 0.8729 0.9089 47,421 +0.01(+0.62%)
Feb 23, 2021 0.9449 0.9469 0.9033 0.9033 48,016 -0.07(-6.78%)
Feb 22, 2021 0.9207 0.9690 0.9170 0.9690 27,737 +0.04(+4.77%)
Feb 19, 2021 0.9160 0.9541 0.9000 0.9249 198,300 -0.02(-1.90%)
Feb 18, 2021 0.9589 0.9589 0.9392 0.9428 5,875 -0.00(-0.43%)
Feb 17, 2021 0.9290 0.9469 0.8794 0.9469 63,997 -0.02(-1.60%)
Feb 16, 2021 0.9652 0.9895 0.9506 0.9623 52,516 +0.02(+2.53%)
Feb 12, 2021 0.9383 0.9658 0.9290 0.9386 45,400 -0.01(-0.68%)
Feb 11, 2021 0.9874 0.9874 0.9276 0.9450 36,183 -0.00(-0.11%)
Feb 10, 2021 0.9304 0.9701 0.9304 0.9460 25,018 +0.03(+2.77%)
Feb 09, 2021 0.9400 0.9651 0.9183 0.9205 94,663 -0.02(-2.48%)
Feb 08, 2021 0.9550 0.9550 0.9010 0.9439 117,462 +0.00(+0.41%)
Feb 05, 2021 0.9275 0.9798 0.9275 0.9400 114,200 -0.01(-1.36%)
Feb 04, 2021 0.9610 0.9610 0.9300 0.9530 107,686 -0.01(-1.24%)
Feb 03, 2021 0.9210 0.9870 0.9210 0.9650 43,674 +0.01(+0.52%)
Feb 02, 2021 0.9619 0.9800 0.9600 0.9600 35,437 -0.05(-4.95%)
Feb 01, 2021 0.9907 1.010 0.9550 1.010 90,498 +0.06(+6.61%)
Jan 29, 2021 0.9596 1.000 0.9242 0.9474 64,000 -0.04(-4.30%)
Jan 28, 2021 0.9762 1.010 0.9561 0.9900 64,921 +0.02(+2.01%)
Jan 27, 2021 0.9795 0.9977 0.9600 0.9705 61,346 -0.04(-3.91%)
Jan 26, 2021 0.9850 1.010 0.9705 1.010 78,990 +0.01(+1.50%)
Jan 25, 2021 0.9485 0.9951 0.9319 0.9951 98,085 +0.04(+3.98%)
Jan 22, 2021 0.9520 0.9621 0.9510 0.9570 54,900 +0.01(+0.74%)
Jan 21, 2021 0.9700 0.9700 0.9484 0.9500 34,320 -0.00(-0.44%)
Jan 20, 2021 0.9512 0.9724 0.9500 0.9542 75,006 -0.01(-1.53%)
Jan 19, 2021 0.9600 0.9700 0.9463 0.9690 28,065 +0.03(+2.65%)
Jan 15, 2021 0.9420 0.9642 0.9140 0.9440 92,100 -0.04(-4.19%)
Jan 14, 2021 0.9550 0.9853 0.9550 0.9853 23,565 +0.01(+0.54%)
Jan 13, 2021 0.9540 0.9864 0.9503 0.9800 64,490 +0.02(+1.55%)
Jan 12, 2021 0.9438 0.9694 0.9438 0.9650 101,806 +0.01(+0.52%)
Jan 11, 2021 0.9000 0.9754 0.9000 0.9600 54,553 +0.01(+0.88%)
Jan 08, 2021 0.9750 0.9750 0.9500 0.9516 48,200 -0.02(-2.43%)
Jan 07, 2021 0.9791 0.9801 0.9705 0.9753 17,031 -0.00(-0.47%)
Jan 06, 2021 1.005 1.005 0.9587 0.9799 105,989 -0.02(-1.65%)
Jan 05, 2021 0.9617 1.000 0.9550 0.9963 227,368 +0.01(+0.64%)
Jan 04, 2021 1.020 1.040 0.9665 0.9900 162,431 -0.01(-0.86%)
Dec 31, 2020 0.9986 0.9986 0.9986 47,301 -0.02(-2.10%)
Dec 30, 2020 0.9590 1.020 0.9590 1.020 47,301 +0.05(+5.15%)
Dec 29, 2020 0.9970 0.9970 0.9360 0.9700 125,812 -0.03(-2.71%)
Dec 28, 2020 0.9501 1.035 0.9361 0.9970 46,053 +0.03(+3.61%)
Dec 24, 2020 0.9574 0.9728 0.9192 0.9623 53,400 +0.01(+1.29%)
Dec 23, 2020 0.9220 0.9979 0.9220 0.9500 35,580 -0.01(-1.18%)
Dec 22, 2020 1.008 1.010 0.9260 0.9613 109,562 -0.06(-5.75%)
Dec 21, 2020 1.050 1.060 1.000 1.020 118,132 +0.02(+2.00%)
Dec 18, 2020 0.9913 1.000 0.9610 1.000 29,600 -0.01(-0.99%)
Dec 17, 2020 0.9713 1.010 0.9713 1.010 90,801 +0.06(+6.57%)
Dec 16, 2020 0.9260 0.9600 0.9209 0.9477 121,631 +0.01(+1.25%)
Dec 15, 2020 0.8683 0.9615 0.8683 0.9360 54,877 -0.01(-1.45%)
Dec 14, 2020 0.9483 0.9597 0.9300 0.9498 15,976 +0.01(+0.54%)
Dec 11, 2020 0.9355 0.9734 0.9355 0.9447 13,400 -0.01(-0.56%)
Dec 10, 2020 0.9981 0.9981 0.9280 0.9500 122,207 -0.03(-3.06%)
Dec 09, 2020 0.9709 0.9873 0.9400 0.9800 48,084 +0.01(+0.64%)
Dec 08, 2020 0.9486 1.030 0.9468 0.9738 73,000 +0.04(+4.71%)
Dec 07, 2020 0.9506 0.9584 0.9150 0.9300 72,339 +0.00(+0.00%)
Dec 04, 2020 0.9239 0.9552 0.9101 0.9300 63,300 +0.02(+2.07%)
Dec 03, 2020 0.9492 0.9492 0.9000 0.9111 9,756 -0.02(-2.03%)
Dec 02, 2020 0.8800 0.9696 0.8800 0.9300 58,160 +0.02(+2.58%)
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.