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

Bonterra Res Inc (OP: BONXF )

0.1691 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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, 2017 0.3020 0.3100 0.2979 0.3100 126,700 +0.01(+3.92%)
Mar 30, 2017 0.3050 0.3050 0.2983 0.2983 8,750 -0.01(-3.77%)
Mar 29, 2017 0.2821 0.3100 0.2821 0.3100 168,700 +0.03(+9.42%)
Mar 28, 2017 0.2660 0.2833 0.2620 0.2833 255,288 +0.00(+1.25%)
Mar 27, 2017 0.2690 0.2800 0.2661 0.2798 198,288 +0.02(+7.16%)
Mar 24, 2017 0.2510 0.2760 0.2510 0.2611 370,900 +0.00(+1.60%)
Mar 23, 2017 0.2650 0.2700 0.2533 0.2570 42,000 -0.01(-4.10%)
Mar 22, 2017 0.2829 0.2830 0.2403 0.2680 154,500 -0.00(-1.33%)
Mar 21, 2017 0.2840 0.2840 0.2716 0.2716 68,500 -0.00(-1.34%)
Mar 20, 2017 0.2874 0.2874 0.2753 0.2753 63,200 +0.01(+5.16%)
Mar 17, 2017 0.2617 0.2618 0.2617 0.2618 62,000 -0.01(-3.86%)
Mar 16, 2017 0.2689 0.2724 0.2689 0.2723 21,000 +0.00(+1.60%)
Mar 15, 2017 0.2594 0.2680 0.2594 0.2680 15,000 +0.02(+8.11%)
Mar 14, 2017 0.2510 0.2510 0.2468 0.2479 130,400 +0.00(+0.24%)
Mar 10, 2017 0.2473 0.2473 0.2473 0 +0.01(+6.32%)
Mar 09, 2017 0.2215 0.2326 0.2126 0.2326 164,300 +0.01(+4.92%)
Mar 08, 2017 0.2150 0.2220 0.2080 0.2217 70,500 -0.01(-5.26%)
Mar 07, 2017 0.2200 0.2340 0.2200 0.2340 95,000 +0.01(+6.36%)
Mar 06, 2017 0.2220 0.2420 0.2200 0.2200 51,700 -0.01(-3.08%)
Mar 03, 2017 0.2170 0.2290 0.2170 0.2270 46,700 +0.00(+0.00%)
Mar 02, 2017 0.2336 0.2336 0.2270 0.2270 3,500 -0.01(-4.62%)
Mar 01, 2017 0.2271 0.2380 0.2191 0.2380 59,000 +0.01(+4.62%)
Feb 28, 2017 0.2284 0.2370 0.2245 0.2275 73,900 +0.01(+2.48%)
Feb 27, 2017 0.2463 0.2474 0.2220 0.2220 163,500 -0.03(-12.63%)
Feb 24, 2017 0.2530 0.2571 0.2501 0.2541 146,300 +0.01(+2.83%)
Feb 23, 2017 0.2461 0.2471 0.2460 0.2471 109,500 +0.00(+0.24%)
Feb 22, 2017 0.2487 0.2570 0.2293 0.2465 168,200 +0.01(+3.61%)
Feb 21, 2017 0.2580 0.2580 0.2379 0.2379 111,300 -0.03(-10.36%)
Feb 17, 2017 0.2654 0.2654 0.2654 0 -0.02(-5.95%)
Feb 16, 2017 0.2850 0.2890 0.2822 0.2822 82,600 -0.00(-1.33%)
Feb 15, 2017 0.2860 0.2860 0.2860 0.2860 8,000 +0.00(+1.71%)
Feb 14, 2017 0.2940 0.2940 0.2812 0.2812 6,035 -0.01(-3.03%)
Feb 13, 2017 0.2700 0.2900 0.2700 0.2900 129,100 +0.02(+5.72%)
Feb 10, 2017 0.2670 0.2746 0.2623 0.2743 203,900 +0.01(+2.24%)
Feb 09, 2017 0.2728 0.2734 0.2660 0.2683 108,400 +0.00(+0.34%)
Feb 08, 2017 0.2620 0.2692 0.2530 0.2674 152,500 +0.01(+4.29%)
Feb 07, 2017 0.2650 0.2700 0.2400 0.2564 144,755 -0.01(-2.10%)
Feb 06, 2017 0.2696 0.2800 0.2389 0.2619 248,799 -0.00(-0.42%)
Feb 03, 2017 0.2556 0.2686 0.2556 0.2630 183,335 +0.02(+6.22%)
Feb 02, 2017 0.2530 0.2550 0.2323 0.2476 223,550 +0.05(+23.43%)
Feb 01, 2017 0.2006 0.2006 0.2006 0.2006 3,000 -0.00(-0.20%)
Jan 31, 2017 0.2010 0.2010 0.2010 0.2010 4,000 +0.02(+9.72%)
Jan 26, 2017 0.1832 0.1832 0.1832 0 +0.00(+1.78%)
Jan 25, 2017 0.1940 0.1940 0.1800 0.1800 7,250 +0.00(+0.00%)
Jan 24, 2017 0.1800 0.1800 0.1800 0.1800 1,750 +0.00(+0.50%)
Jan 23, 2017 0.1840 0.1866 0.1780 0.1791 22,600 -0.01(-5.39%)
Jan 20, 2017 0.1900 0.1900 0.1892 0.1893 55,000 +0.00(+1.23%)
Jan 19, 2017 0.1821 0.1870 0.1821 0.1870 50,000 +0.00(+2.24%)
Jan 18, 2017 0.1911 0.1911 0.1829 0.1829 105,000 +0.00(+0.61%)
Jan 17, 2017 0.1818 0.1818 0.1818 0.1818 30,000 +0.00(+2.77%)
Jan 13, 2017 0.1769 0.1769 0.1769 0 -0.02(-11.46%)
Jan 12, 2017 0.2000 0.2020 0.1970 0.1998 96,500 +0.00(+0.15%)
Jan 11, 2017 0.1830 0.1995 0.1830 0.1995 109,000 +0.02(+10.83%)
Jan 10, 2017 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-5.76%)
Jan 09, 2017 0.2000 0.2020 0.1910 0.1910 46,500 -0.02(-9.05%)
Jan 06, 2017 0.2097 0.2100 0.2097 0.2100 47,450 +0.00(+1.94%)
Jan 05, 2017 0.2000 0.2150 0.2000 0.2060 88,250 -0.00(-1.44%)
Jan 04, 2017 0.2104 0.2104 0.2090 0.2090 4,400 -0.00(-0.71%)
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.