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 -0.0016 (-0.94%)
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 (%)
Jul 31, 2018 0.2800 0.2800 0.2650 0.2782 82,675 +0.00(+0.18%)
Jul 30, 2018 0.2700 0.2817 0.2700 0.2777 68,200 -0.00(-0.82%)
Jul 27, 2018 0.2816 0.2816 0.2780 0.2800 32,500 -0.00(-0.57%)
Jul 26, 2018 0.3045 0.3045 0.2800 0.2816 226,654 -0.02(-6.51%)
Jul 25, 2018 0.2890 0.3012 0.2890 0.3012 134,400 +0.00(+0.77%)
Jul 24, 2018 0.3029 0.3029 0.2916 0.2989 35,660 -0.00(-1.60%)
Jul 23, 2018 0.3004 0.3100 0.2990 0.3038 216,600 +0.00(+1.56%)
Jul 20, 2018 0.3059 0.3059 0.2900 0.2991 37,600 +0.01(+1.73%)
Jul 19, 2018 0.2961 0.3000 0.2850 0.2940 50,065 +0.00(+0.20%)
Jul 18, 2018 0.3000 0.3073 0.2900 0.2934 50,300 -0.01(-4.02%)
Jul 17, 2018 0.3056 0.3100 0.2969 0.3057 72,909 -0.00(-0.39%)
Jul 16, 2018 0.3070 0.3070 0.2944 0.3069 16,765 +0.00(+0.33%)
Jul 13, 2018 0.3048 0.3059 0.2976 0.3059 14,720 -0.00(-0.52%)
Jul 12, 2018 0.2970 0.3076 0.2970 0.3075 24,050 +0.00(+0.85%)
Jul 11, 2018 0.3100 0.3150 0.2930 0.3049 173,795 -0.01(-1.90%)
Jul 10, 2018 0.3146 0.3146 0.2979 0.3108 45,200 -0.00(-1.21%)
Jul 09, 2018 0.3050 0.3168 0.2910 0.3146 171,801 +0.01(+2.41%)
Jul 06, 2018 0.3024 0.3100 0.3000 0.3072 95,800 +0.00(+0.10%)
Jul 05, 2018 0.3142 0.3238 0.2872 0.3069 96,825 -0.01(-3.43%)
Jul 03, 2018 0.3178 0.3178 0.3178 0 +0.02(+5.93%)
Jul 02, 2018 0.3100 0.3279 0.2800 0.3000 79,800 -0.01(-3.38%)
Jun 29, 2018 0.2940 0.3106 0.2940 0.3105 55,500 +0.02(+7.63%)
Jun 28, 2018 0.2900 0.2900 0.2772 0.2885 43,755 -0.00(-1.16%)
Jun 27, 2018 0.2991 0.3019 0.2800 0.2919 142,440 -0.01(-3.67%)
Jun 26, 2018 0.2983 0.3030 0.2913 0.3030 173,900 +0.00(+1.00%)
Jun 25, 2018 0.3179 0.3269 0.2965 0.3000 254,163 -0.01(-3.23%)
Jun 22, 2018 0.3119 0.3230 0.3096 0.3100 155,850 +0.01(+3.33%)
Jun 21, 2018 0.3212 0.3212 0.3000 0.3000 242,468 -0.02(-6.60%)
Jun 20, 2018 0.3300 0.3374 0.3170 0.3212 165,550 -0.02(-4.72%)
Jun 19, 2018 0.3373 0.3503 0.3106 0.3371 144,420 +0.00(+0.03%)
Jun 15, 2018 0.3370 0.3370 0.3370 0 +0.00(+0.66%)
Jun 14, 2018 0.3595 0.3670 0.3265 0.3348 47,830 -0.02(-6.45%)
Jun 13, 2018 0.3400 0.3663 0.3400 0.3579 75,700 +0.03(+9.98%)
Jun 12, 2018 0.3380 0.3380 0.3120 0.3254 186,295 -0.01(-3.72%)
Jun 11, 2018 0.3350 0.3380 0.3291 0.3380 29,262 -0.01(-3.57%)
Jun 08, 2018 0.3482 0.3530 0.3384 0.3505 28,050 -0.01(-2.37%)
Jun 07, 2018 0.3600 0.3630 0.3590 0.3590 15,200 -0.00(-0.03%)
Jun 06, 2018 0.3592 0.3600 0.3455 0.3591 61,300 -0.01(-1.62%)
Jun 05, 2018 0.3650 0.3738 0.3537 0.3650 15,600 +0.01(+3.19%)
Jun 04, 2018 0.3382 0.3657 0.3382 0.3537 58,989 +0.02(+7.21%)
Jun 01, 2018 0.3460 0.3500 0.3299 0.3299 81,400 -0.02(-5.50%)
May 31, 2018 0.3657 0.3700 0.3491 0.3491 117,225 -0.01(-3.56%)
May 30, 2018 0.3725 0.3725 0.3552 0.3620 129,125 -0.01(-2.16%)
May 29, 2018 0.3890 0.3890 0.3650 0.3700 80,000 -0.01(-2.09%)
May 25, 2018 0.3779 0.3779 0.3779 0 -0.01(-3.10%)
May 24, 2018 0.4000 0.4000 0.3795 0.3900 227,445 -0.02(-4.25%)
May 23, 2018 0.4000 0.4200 0.3928 0.4073 87,430 +0.02(+4.28%)
May 22, 2018 0.3928 0.4010 0.3870 0.3906 24,757 -0.02(-4.73%)
May 21, 2018 0.4001 0.4150 0.3928 0.4100 36,900 +0.03(+7.75%)
May 18, 2018 0.3788 0.3850 0.3700 0.3805 67,344 -0.00(-0.91%)
May 17, 2018 0.3922 0.3940 0.3710 0.3840 27,605 -0.01(-2.76%)
May 16, 2018 0.3911 0.3949 0.3806 0.3949 19,670 +0.01(+1.94%)
May 15, 2018 0.3816 0.3874 0.3700 0.3874 58,204 -0.00(-1.05%)
May 14, 2018 0.3800 0.3960 0.3800 0.3915 93,650 +0.02(+5.81%)
May 11, 2018 0.3900 0.3956 0.3696 0.3700 63,364 -0.02(-5.10%)
May 10, 2018 0.3849 0.3941 0.3763 0.3899 49,000 +0.01(+2.66%)
May 09, 2018 0.3650 0.3881 0.3650 0.3798 78,800 +0.01(+2.79%)
May 08, 2018 0.3916 0.3916 0.3695 0.3695 31,600 -0.02(-4.96%)
May 07, 2018 0.3905 0.3930 0.3854 0.3888 10,750 -0.01(-2.51%)
May 04, 2018 0.3929 0.4012 0.3860 0.3988 27,822 +0.01(+2.26%)
May 03, 2018 0.3986 0.4064 0.3800 0.3900 22,800 -0.01(-2.92%)
May 02, 2018 0.3906 0.4020 0.3892 0.4017 54,691 +0.01(+1.79%)
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.