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

Bonterra Res Inc (OP: BONXF )

0.1673 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 8, 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 28, 2024 0.1750 0.1943 0.1700 0.1786 54,400 +0.01(+5.06%)
Mar 27, 2024 0.1742 0.1742 0.1700 0.1700 21,000 -0.01(-4.49%)
Mar 26, 2024 0.1807 0.1807 0.1700 0.1780 33,400 -0.01(-2.73%)
Mar 25, 2024 0.1750 0.1830 0.1750 0.1830 38,141 +0.00(+1.67%)
Mar 22, 2024 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-4.00%)
Mar 21, 2024 0.1839 0.1875 0.1831 0.1875 15,900 +0.01(+3.99%)
Mar 20, 2024 0.1850 0.1850 0.1803 0.1803 2,000 +0.01(+4.83%)
Mar 19, 2024 0.1759 0.1800 0.1710 0.1720 19,500 -0.01(-5.60%)
Mar 18, 2024 0.1822 0.1875 0.1800 0.1822 2,450 +0.01(+3.64%)
Mar 15, 2024 0.1850 0.1860 0.1758 0.1758 97,255 -0.00(-2.33%)
Mar 14, 2024 0.1800 0.1860 0.1800 0.1800 58,750 -0.00(-0.55%)
Mar 13, 2024 0.1778 0.1860 0.1775 0.1810 9,240 +0.00(+0.67%)
Mar 12, 2024 0.1745 0.1859 0.1745 0.1798 25,050 +0.00(+2.10%)
Mar 11, 2024 0.1809 0.1809 0.1723 0.1761 35,351 -0.01(-6.97%)
Mar 08, 2024 0.1903 0.2029 0.1893 0.1893 69,914 +0.01(+5.46%)
Mar 07, 2024 0.1805 0.1839 0.1720 0.1795 37,907 -0.00(-1.48%)
Mar 06, 2024 0.1851 0.1851 0.1820 0.1822 59,877 -0.00(-0.98%)
Mar 05, 2024 0.1700 0.1840 0.1678 0.1840 36,200 +0.02(+12.20%)
Mar 04, 2024 0.1560 0.1640 0.1558 0.1640 25,627 +0.00(+1.30%)
Mar 01, 2024 0.1592 0.1655 0.1525 0.1619 22,250 -0.00(-1.10%)
Feb 29, 2024 0.1571 0.1637 0.1500 0.1637 3,006 +0.01(+6.37%)
Feb 28, 2024 0.1530 0.1600 0.1510 0.1539 5,900 -0.00(-1.97%)
Feb 27, 2024 0.1614 0.1614 0.1567 0.1570 10,440 +0.00(+2.21%)
Feb 26, 2024 0.1592 0.1640 0.1500 0.1536 20,253 -0.01(-5.19%)
Feb 23, 2024 0.1632 0.1675 0.1620 0.1620 45,950 +0.00(+1.89%)
Feb 22, 2024 0.1631 0.1631 0.1590 0.1590 39,850 -0.01(-4.10%)
Feb 20, 2024 0.1658 0 -0.00(-2.47%)
Feb 16, 2024 0.1686 0.1700 0.1541 0.1700 16,150 +0.00(+0.06%)
Feb 15, 2024 0.1619 0.1699 0.1619 0.1699 21,000 -0.00(-0.99%)
Feb 14, 2024 0.1709 0.1716 0.1709 0.1716 68,500 +0.00(+1.00%)
Feb 13, 2024 0.1768 0.1783 0.1616 0.1699 28,750 -0.02(-10.11%)
Feb 12, 2024 0.2000 0.2024 0.1885 0.1890 182,574 -0.01(-5.78%)
Feb 09, 2024 0.2000 0.2307 0.1935 0.2006 115,466 +0.01(+5.58%)
Feb 08, 2024 0.1725 0.1900 0.1540 0.1900 57,750 +0.01(+6.50%)
Feb 07, 2024 0.1785 0.1785 0.1737 0.1784 61,795 +0.01(+3.24%)
Feb 06, 2024 0.1660 0.1728 0.1647 0.1728 31,000 +0.01(+8.00%)
Feb 05, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.00(-2.85%)
Feb 02, 2024 0.1637 0.1690 0.1562 0.1647 67,401 -0.01(-5.83%)
Feb 01, 2024 0.1527 0.1785 0.1527 0.1749 122,000 +0.02(+14.46%)
Jan 31, 2024 0.1535 0.1535 0.1528 0.1528 6,000 +0.01(+4.09%)
Jan 30, 2024 0.1508 0.1508 0.1410 0.1468 50,030 -0.01(-5.29%)
Jan 29, 2024 0.1482 0.1550 0.1482 0.1550 8,500 +0.01(+4.59%)
Jan 26, 2024 0.1445 0.1550 0.1390 0.1482 8,091 +0.01(+3.64%)
Jan 25, 2024 0.1390 0.1430 0.1384 0.1430 14,600 -0.00(-0.07%)
Jan 24, 2024 0.1550 0.1550 0.1431 0.1431 66,043 -0.00(-1.92%)
Jan 23, 2024 0.1457 0.1513 0.1457 0.1459 103,077 -0.00(-2.73%)
Jan 22, 2024 0.1371 0.1500 0.1371 0.1500 94,210 +0.01(+7.45%)
Jan 19, 2024 0.1375 0.1401 0.1361 0.1396 11,050 -0.01(-3.66%)
Jan 18, 2024 0.1329 0.1450 0.1300 0.1449 189,550 +0.01(+11.46%)
Jan 17, 2024 0.1300 0.1300 0.1257 0.1300 136,775 +0.00(+1.17%)
Jan 16, 2024 0.1200 0.1300 0.1200 0.1285 80,319 +0.00(+2.80%)
Jan 12, 2024 0.1289 0.1300 0.1250 0.1250 45,534 -0.00(-1.26%)
Jan 11, 2024 0.1294 0.1294 0.1266 0.1266 75,882 -0.00(-2.62%)
Jan 10, 2024 0.1293 0.1300 0.1293 0.1300 19,748 +0.00(+0.00%)
Jan 09, 2024 0.1392 0.1414 0.1292 0.1300 284,430 -0.01(-5.11%)
Jan 08, 2024 0.1430 0.1448 0.1370 0.1370 32,000 -0.01(-7.68%)
Jan 05, 2024 0.1508 0.1525 0.1441 0.1484 73,935 -0.00(-1.33%)
Jan 04, 2024 0.1500 0.1504 0.1441 0.1504 47,532 +0.00(+0.27%)
Jan 03, 2024 0.1546 0.1600 0.1500 0.1500 172,195 -0.00(-0.99%)
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.