Skip to main content

Bonterra Res Inc (TSV: BTR )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.4800 0.4900 0.4550 0.4850 272,415 +0.01(+1.04%)
May 30, 2017 0.4900 0.4900 0.4800 0.4800 131,006 -0.01(-2.04%)
May 29, 2017 0.5100 0.5100 0.4900 0.4900 11,235 -0.02(-3.92%)
May 26, 2017 0.5300 0.5300 0.4950 0.5100 195,465 -0.02(-3.77%)
May 25, 2017 0.4850 0.5300 0.4850 0.5300 1,360,600 +0.04(+7.07%)
May 24, 2017 0.4950 0.5000 0.4850 0.4950 3,314,350 +0.02(+3.13%)
May 23, 2017 0.4800 0.4950 0.4700 0.4800 386,677 +0.01(+1.05%)
May 19, 2017 0.4500 0.4750 0.4500 0.4750 306,170 +0.02(+5.56%)
May 18, 2017 0.4750 0.4750 0.4500 0.4500 192,350 -0.04(-8.16%)
May 17, 2017 0.5000 0.5100 0.4800 0.4900 502,435 +0.01(+1.03%)
May 16, 2017 0.5100 0.5200 0.4700 0.4850 991,202 -0.03(-4.90%)
May 15, 2017 0.4500 0.5500 0.4400 0.5100 1,870,272 +0.07(+15.91%)
May 12, 2017 0.4500 0.4500 0.4275 0.4400 596,549 +0.00(+0.00%)
May 11, 2017 0.4200 0.4500 0.4200 0.4400 659,574 +0.02(+4.76%)
May 10, 2017 0.4200 0.4200 0.4200 0.4200 8,500 +0.00(+0.00%)
May 09, 2017 0.4050 0.4300 0.4050 0.4200 469,337 -0.01(-2.33%)
May 08, 2017 0.4150 0.4400 0.4150 0.4300 205,003 +0.00(+0.00%)
May 05, 2017 0.4000 0.4300 0.4000 0.4300 450,990 +0.03(+7.50%)
May 04, 2017 0.3900 0.4000 0.3900 0.4000 366,600 -0.01(-2.44%)
May 03, 2017 0.4000 0.4100 0.4000 0.4100 173,637 +0.01(+2.50%)
May 02, 2017 0.4000 0.4050 0.3900 0.4000 1,146,645 +0.01(+1.27%)
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.