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

Bonterra Res Inc (TSV: BTR )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 18, 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 (%)
Mar 31, 2016 0.4750 0.4750 0.4600 0.4700 188,300 +0.00(+0.00%)
Mar 30, 2016 0.4800 0.4900 0.4600 0.4700 800,745 +0.01(+2.17%)
Mar 29, 2016 0.5100 0.5100 0.4300 0.4600 1,555,827 +0.06(+15.00%)
Mar 28, 2016 0.4000 0.4000 0.4000 0.4000 158,100 +0.00(+0.00%)
Mar 24, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 23, 2016 0.4000 0.4050 0.3800 0.4000 184,856 +0.01(+1.27%)
Mar 22, 2016 0.4400 0.4450 0.3950 0.3950 425,765 -0.03(-7.06%)
Mar 21, 2016 0.4700 0.4900 0.4050 0.4250 390,127 -0.03(-6.59%)
Mar 18, 2016 0.4150 0.4550 0.4150 0.4550 444,300 +0.05(+12.35%)
Mar 17, 2016 0.4350 0.4500 0.4000 0.4050 492,665 -0.03(-6.90%)
Mar 16, 2016 0.4000 0.4400 0.3950 0.4350 1,023,861 +0.05(+12.99%)
Mar 15, 2016 0.3950 0.4100 0.3850 0.3850 324,050 -0.02(-4.94%)
Mar 14, 2016 0.3850 0.4050 0.3800 0.4050 323,167 +0.03(+8.00%)
Mar 11, 2016 0.3600 0.3900 0.3600 0.3750 607,723 +0.03(+10.29%)
Mar 10, 2016 0.3200 0.3400 0.2950 0.3400 498,500 +0.00(+0.00%)
Mar 09, 2016 0.3000 0.3400 0.2850 0.3400 542,101 +0.01(+3.03%)
Mar 08, 2016 0.3800 0.3800 0.3300 0.3300 365,472 -0.04(-12.00%)
Mar 07, 2016 0.3750 0.3900 0.3700 0.3750 276,051 +0.00(+0.00%)
Mar 04, 2016 0.3750 0.3800 0.3700 0.3750 362,950 +0.01(+1.35%)
Mar 03, 2016 0.3400 0.3800 0.3400 0.3700 656,842 +0.05(+15.62%)
Mar 02, 2016 0.3000 0.3250 0.2950 0.3200 921,132 +0.04(+14.29%)
Mar 01, 2016 0.2800 0.2900 0.2750 0.2800 74,400 +0.01(+1.82%)
Feb 29, 2016 0.2800 0.2900 0.2650 0.2750 62,284 +0.00(+0.00%)
Feb 26, 2016 0.2700 0.2800 0.2600 0.2750 203,400 +0.00(+0.00%)
Feb 25, 2016 0.2800 0.2800 0.2650 0.2750 139,000 +0.00(+0.00%)
Feb 24, 2016 0.2850 0.2900 0.2700 0.2750 211,760 -0.01(-1.79%)
Feb 23, 2016 0.2850 0.2950 0.2750 0.2800 145,500 +0.01(+1.82%)
Feb 22, 2016 0.2600 0.2800 0.2500 0.2750 201,395 +0.02(+5.77%)
Feb 19, 2016 0.2400 0.2650 0.2400 0.2600 430,000 +0.02(+8.33%)
Feb 18, 2016 0.2250 0.2400 0.2250 0.2400 319,810 +0.02(+9.09%)
Feb 17, 2016 0.2200 0.2250 0.2200 0.2200 235,500 +0.01(+2.33%)
Feb 16, 2016 0.2200 0.2250 0.2150 0.2150 135,000 -0.01(-2.27%)
Feb 12, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 11, 2016 0.2100 0.2200 0.2100 0.2150 597,017 +0.01(+4.88%)
Feb 10, 2016 0.2100 0.2100 0.2050 0.2050 60,400 -0.01(-2.38%)
Feb 09, 2016 0.2100 0.2150 0.2050 0.2100 154,680 +0.00(+0.00%)
Feb 08, 2016 0.2050 0.2100 0.2050 0.2100 10,500 +0.00(+0.00%)
Feb 05, 2016 0.2100 0.2200 0.2000 0.2100 20,262 +0.01(+2.44%)
Feb 04, 2016 0.2100 0.2100 0.2000 0.2050 48,660 -0.01(-4.65%)
Feb 03, 2016 0.2100 0.2150 0.2100 0.2150 86,100 +0.01(+2.38%)
Feb 02, 2016 0.2000 0.2150 0.2000 0.2100 118,150 +0.01(+5.00%)
Jan 29, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 28, 2016 0.1900 0.2000 0.1900 0.2000 69,225 +0.01(+2.56%)
Jan 27, 2016 0.1950 0.1950 0.1950 0.1950 23,550 +0.01(+2.63%)
Jan 26, 2016 0.1750 0.1900 0.1700 0.1900 108,825 +0.02(+8.57%)
Jan 25, 2016 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Jan 22, 2016 0.1750 0.1900 0.1750 0.1750 40,000 -0.02(-10.26%)
Jan 21, 2016 0.1700 0.1950 0.1700 0.1950 30,500 +0.01(+5.41%)
Jan 20, 2016 0.1850 0.1850 0.1850 0.1850 3,125 +0.01(+8.82%)
Jan 19, 2016 0.1900 0.1900 0.1700 0.1700 128,000 -0.02(-10.53%)
Jan 18, 2016 0.1850 0.1900 0.1800 0.1900 24,000 -0.01(-5.00%)
Jan 15, 2016 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Jan 14, 2016 0.2000 0.2000 0.2000 0.2000 7,105 +0.01(+2.56%)
Jan 13, 2016 0.2050 0.2100 0.1950 0.1950 103,700 +0.00(+0.00%)
Jan 12, 2016 0.1950 0.2200 0.1900 0.1950 114,494 +0.01(+2.63%)
Jan 11, 2016 0.1900 0.1900 0.1750 0.1900 162,000 -0.01(-5.00%)
Jan 08, 2016 0.2000 0.2000 0.2000 0.2000 22,000 -0.01(-4.76%)
Jan 07, 2016 0.2200 0.2200 0.2100 0.2100 97,050 -0.01(-2.33%)
Jan 06, 2016 0.2150 0.2200 0.2150 0.2150 159,000 +0.03(+16.22%)
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.