Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.3600	0.3600	0.3420	0.3420	26,700	-0.02(-6.53%)
May 30, 2017	0.3740	0.3740	0.3510	0.3659	21,227	-0.01(-2.43%)
May 26, 2017	0.3970	0.3970	0.3660	0.3750	39,750	+0.00(+0.00%)
May 25, 2017	0.3711	0.3810	0.3689	0.3750	52,775	+0.00(+0.81%)
May 24, 2017	0.3610	0.3814	0.3550	0.3720	13,500	+0.01(+1.72%)
May 23, 2017	0.3533	0.3657	0.3500	0.3657	78,648	+0.01(+2.90%)
May 19, 2017		0.3554	0.3554	0.3554	0	+0.01(+1.54%)
May 18, 2017	0.3450	0.3500	0.3330	0.3500	15,400	-0.01(-1.57%)
May 17, 2017	0.3666	0.3780	0.3556	0.3556	96,949	-0.01(-3.92%)
May 16, 2017	0.3780	0.3780	0.3400	0.3701	11,400	-0.00(-0.46%)
May 15, 2017	0.3321	0.3770	0.3277	0.3718	188,146	+0.05(+16.19%)
May 12, 2017	0.3266	0.3266	0.3200	0.3200	9,100	+0.01(+2.96%)
May 11, 2017	0.3000	0.3108	0.3000	0.3108	52,000	+0.01(+3.02%)
May 10, 2017	0.3017	0.3017	0.3017	0.3017	5,000	-0.01(-3.58%)
May 09, 2017	0.2980	0.3129	0.2928	0.3129	290,500	+0.00(+1.43%)
May 05, 2017		0.3085	0.3085	0.3085	0	+0.02(+8.17%)
May 04, 2017	0.2820	0.2931	0.2800	0.2852	20,200	-0.00(-1.66%)
May 03, 2017	0.2932	0.2983	0.2900	0.2900	19,640	-0.00(-1.16%)
May 02, 2017	0.2937	0.2940	0.2932	0.2934	53,500	+0.01(+4.04%)

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.