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

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
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 (%)
Aug 30, 2019 1.950 2.070 1.950 2.000 21,200 -0.01(-0.57%)
Aug 29, 2019 2.150 2.150 1.990 2.011 92,302 -0.11(-5.12%)
Aug 28, 2019 2.160 2.160 2.048 2.120 124,321 +0.02(+0.90%)
Aug 27, 2019 2.148 2.220 2.080 2.101 73,010 +0.04(+1.79%)
Aug 26, 2019 2.054 2.100 2.025 2.064 74,358 +0.07(+3.34%)
Aug 23, 2019 1.880 2.050 1.833 1.997 119,900 +0.17(+9.14%)
Aug 22, 2019 1.770 1.855 1.770 1.830 125,751 +0.06(+3.39%)
Aug 21, 2019 1.772 1.810 1.750 1.770 108,710 +0.00(+0.12%)
Aug 20, 2019 1.640 1.768 1.610 1.768 88,640 +0.12(+7.43%)
Aug 19, 2019 1.699 1.710 1.640 1.645 98,508 -0.09(-5.25%)
Aug 16, 2019 1.720 1.750 1.710 1.737 20,700 +0.02(+0.97%)
Aug 15, 2019 1.750 1.767 1.710 1.720 29,669 -0.02(-1.15%)
Aug 14, 2019 1.800 1.814 1.740 1.740 34,538 -0.04(-2.25%)
Aug 13, 2019 1.800 1.820 1.760 1.780 61,460 +0.00(+0.00%)
Aug 12, 2019 1.780 1.820 1.760 1.780 66,783 +0.02(+1.14%)
Aug 09, 2019 1.782 1.830 1.720 1.760 81,300 -0.02(-1.15%)
Aug 08, 2019 1.850 1.867 1.780 1.780 57,630 -0.05(-2.68%)
Aug 07, 2019 1.845 1.956 1.800 1.830 102,397 -0.01(-0.57%)
Aug 06, 2019 1.940 1.940 1.767 1.840 114,450 +0.01(+0.55%)
Aug 02, 2019 1.803 1.853 1.800 1.830 29,700 +0.00(+0.00%)
Aug 01, 2019 1.840 1.860 1.763 1.830 47,135 +0.00(+0.00%)
Jul 31, 2019 1.880 1.885 1.828 1.830 65,928 -0.04(-2.34%)
Jul 30, 2019 1.886 1.897 1.868 1.874 34,595 +0.00(+0.20%)
Jul 29, 2019 1.888 1.890 1.850 1.870 50,031 +0.00(+0.00%)
Jul 26, 2019 1.900 1.940 1.852 1.870 34,600 -0.03(-1.58%)
Jul 25, 2019 1.870 1.930 1.856 1.900 36,737 +0.04(+2.19%)
Jul 24, 2019 2.058 2.058 1.820 1.859 144,876 -0.14(-7.23%)
Jul 23, 2019 2.091 2.140 1.990 2.004 55,603 -0.11(-5.00%)
Jul 22, 2019 2.122 2.122 2.066 2.110 62,692 +0.01(+0.45%)
Jul 19, 2019 2.098 2.120 2.093 2.100 52,500 -0.01(-0.28%)
Jul 18, 2019 2.050 2.110 2.040 2.106 107,469 +0.04(+1.74%)
Jul 17, 2019 1.993 2.080 1.992 2.070 80,693 +0.04(+1.87%)
Jul 16, 2019 2.070 2.070 1.970 2.032 97,192 -0.03(-1.65%)
Jul 15, 2019 2.080 2.090 2.013 2.066 87,123 -0.03(-1.62%)
Jul 12, 2019 2.074 2.102 2.050 2.100 45,200 +0.02(+0.96%)
Jul 11, 2019 2.140 2.140 2.011 2.080 56,935 -0.05(-2.28%)
Jul 10, 2019 2.090 2.150 1.992 2.128 99,275 +0.03(+1.44%)
Jul 09, 2019 1.900 2.183 1.891 2.098 155,370 +0.15(+7.61%)
Jul 08, 2019 1.820 1.950 1.800 1.950 210,655 +0.15(+8.38%)
Jul 05, 2019 1.740 1.807 1.710 1.799 250,700 -0.21(-10.49%)
Jul 03, 2019 1.750 2.110 1.750 2.010 144,100 +0.29(+16.92%)
Jul 02, 2019 1.650 1.720 1.600 1.719 204,963 +0.10(+6.12%)
Jul 01, 2019 1.510 1.740 1.510 1.620 208,505 +0.07(+4.18%)
Jun 28, 2019 1.569 1.569 1.555 1.555 2,100 +0.02(+1.57%)
Jun 27, 2019 1.580 1.580 1.530 1.531 8,640 -0.03(-1.87%)
Jun 26, 2019 1.580 1.590 1.532 1.560 61,262 -0.02(-1.45%)
Jun 25, 2019 1.610 1.620 1.583 1.583 17,700 -0.03(-1.68%)
Jun 24, 2019 1.590 1.610 1.570 1.610 58,946 +0.02(+1.26%)
Jun 21, 2019 1.638 1.660 1.540 1.590 62,900 -0.02(-1.27%)
Jun 20, 2019 1.600 1.673 1.600 1.610 145,428 +0.03(+1.92%)
Jun 19, 2019 1.600 1.600 1.560 1.580 8,492 +0.01(+0.64%)
Jun 18, 2019 1.570 1.591 1.561 1.570 31,670 +0.00(+0.00%)
Jun 17, 2019 1.525 1.610 1.525 1.570 52,083 +0.00(+0.00%)
Jun 14, 2019 1.544 1.590 1.537 1.570 141,500 +0.06(+3.93%)
Jun 13, 2019 1.560 1.570 1.510 1.511 49,537 +0.03(+2.21%)
Jun 12, 2019 1.530 1.630 1.478 1.478 77,910 -0.00(-0.14%)
Jun 11, 2019 1.510 1.510 1.440 1.480 41,570 +0.00(+0.27%)
Jun 10, 2019 1.400 1.490 1.390 1.476 44,161 +0.08(+5.43%)
Jun 07, 2019 1.373 1.400 1.373 1.400 64,300 +0.01(+0.86%)
Jun 06, 2019 1.400 1.400 1.387 1.388 10,651 +0.04(+3.24%)
Jun 05, 2019 1.350 1.350 1.344 1.344 19,700 +0.04(+3.42%)
Jun 04, 2019 1.306 1.340 1.300 1.300 18,714 +0.04(+3.17%)
Jun 03, 2019 1.220 1.260 1.220 1.260 174,395 +0.04(+3.36%)
May 31, 2019 1.220 1.220 1.219 1.219 600 +0.01(+0.78%)
May 30, 2019 1.219 1.219 1.210 1.210 1,950 -0.01(-0.53%)
May 29, 2019 1.250 1.250 1.216 1.216 10,000 -0.06(-5.00%)
May 28, 2019 1.290 1.293 1.257 1.280 18,550 -0.02(-1.39%)
May 24, 2019 1.270 1.312 1.270 1.298 7,000 +0.04(+3.02%)
May 23, 2019 1.288 1.288 1.260 1.260 28,587 -0.01(-0.83%)
May 22, 2019 1.270 1.290 1.270 1.270 10,162 +0.04(+3.29%)
May 21, 2019 1.230 1.230 1.230 3 +0.00(+0.00%)
May 20, 2019 1.230 1.230 1.230 3 +0.00(+0.00%)
May 17, 2019 1.250 1.256 1.230 1.230 27,500 -0.02(-1.60%)
May 16, 2019 1.229 1.250 1.224 1.250 4,313 +0.02(+1.63%)
May 15, 2019 1.230 1.230 1.230 1.230 4,255 +0.01(+0.82%)
May 14, 2019 1.210 1.230 1.200 1.220 4,118 -0.01(-0.81%)
May 13, 2019 1.218 1.230 1.218 1.230 2,260 -0.01(-0.81%)
May 10, 2019 1.236 1.240 1.226 1.240 17,000 +0.01(+0.81%)
May 09, 2019 1.200 1.230 1.200 1.230 3,212 +0.02(+1.34%)
May 08, 2019 1.224 1.230 1.214 1.214 4,815 -0.02(-1.65%)
May 07, 2019 1.214 1.234 1.213 1.234 3,700 +0.00(+0.33%)
May 06, 2019 1.250 1.250 1.220 1.230 6,082 -0.01(-0.90%)
May 03, 2019 1.240 1.241 1.240 1.241 1,700 +0.00(+0.10%)
May 02, 2019 1.251 1.251 1.224 1.240 2,330 -0.01(-1.13%)
May 01, 2019 1.280 1.280 1.254 1.254 6,100 -0.02(-1.24%)
Apr 30, 2019 1.250 1.280 1.250 1.270 4,308 -0.02(-1.40%)
Apr 29, 2019 1.290 1.290 1.288 1.288 2,525 +0.03(+2.22%)
Apr 26, 2019 1.252 1.260 1.240 1.260 13,700 +0.05(+3.96%)
Apr 25, 2019 1.244 1.244 1.210 1.212 23,703 -0.01(-0.66%)
Apr 24, 2019 1.200 1.240 1.200 1.220 14,543 +0.08(+6.77%)
Apr 23, 2019 1.190 1.190 1.087 1.143 11,875 -0.05(-3.98%)
Apr 22, 2019 1.220 1.230 1.149 1.190 16,850 -0.04(-3.49%)
Apr 18, 2019 1.270 1.270 1.220 1.233 11,100 -0.05(-3.67%)
Apr 17, 2019 1.278 1.280 1.250 1.280 9,603 -0.05(-3.57%)
Apr 16, 2019 1.342 1.342 1.300 1.327 1,300 -0.02(-1.67%)
Apr 15, 2019 1.320 1.360 1.320 1.350 14,021 -0.01(-0.74%)
Apr 12, 2019 1.360 1.366 1.360 1.360 11,400 -0.02(-1.39%)
Apr 11, 2019 1.395 1.395 1.360 1.379 8,926 -0.03(-2.18%)
Apr 10, 2019 1.413 1.420 1.360 1.410 42,483 -0.03(-2.08%)
Apr 09, 2019 1.431 1.440 1.430 1.440 1,330 -0.00(-0.14%)
Apr 08, 2019 1.470 1.470 1.442 1.442 4,065 -0.02(-1.15%)
Apr 05, 2019 1.480 1.480 1.438 1.459 6,500 -0.00(-0.30%)
Apr 04, 2019 1.450 1.463 1.450 1.463 5,590 -0.01(-0.47%)
Apr 03, 2019 1.418 1.470 1.418 1.470 5,689 +0.04(+2.80%)
Apr 02, 2019 1.460 1.460 1.430 1.430 15,850 -0.03(-2.07%)
Apr 01, 2019 1.440 1.460 1.413 1.460 6,550 +0.02(+1.41%)
Mar 29, 2019 1.450 1.450 1.417 1.440 5,100 +0.01(+0.61%)
Mar 28, 2019 1.450 1.450 1.413 1.431 6,726 -0.02(-1.30%)
Mar 27, 2019 1.450 1.469 1.444 1.450 14,500 -0.02(-1.21%)
Mar 26, 2019 1.488 1.488 1.460 1.468 6,700 +0.02(+1.22%)
Mar 25, 2019 1.490 1.510 1.423 1.450 54,432 -0.04(-2.53%)
Mar 22, 2019 1.480 1.500 1.480 1.488 19,100 +0.01(+0.51%)
Mar 21, 2019 1.490 1.490 1.480 1.480 5,600 -0.02(-1.33%)
Mar 20, 2019 1.508 1.508 1.500 1.500 1,120 +0.02(+1.35%)
Mar 19, 2019 1.490 1.516 1.480 1.480 12,281 -0.01(-0.48%)
Mar 18, 2019 1.479 1.510 1.473 1.487 8,021 -0.00(-0.19%)
Mar 15, 2019 1.487 1.500 1.461 1.490 22,600 -0.01(-0.67%)
Mar 13, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 12, 2019 1.490 1.500 1.476 1.500 4,615 +0.01(+0.82%)
Mar 11, 2019 1.474 1.500 1.470 1.488 9,664 -0.02(-1.46%)
Mar 08, 2019 1.494 1.510 1.470 1.510 9,100 +0.04(+2.73%)
Mar 07, 2019 1.471 1.480 1.459 1.470 5,970 -0.01(-0.69%)
Mar 06, 2019 1.462 1.480 1.462 1.480 2,200 -0.02(-1.33%)
Mar 05, 2019 1.518 1.518 1.480 1.500 7,449 +0.00(+0.23%)
Mar 04, 2019 1.550 1.550 1.496 1.496 51,300 -0.03(-2.19%)
Mar 01, 2019 1.585 1.585 1.530 1.530 70,000 -0.07(-4.40%)
Feb 28, 2019 1.650 1.661 1.580 1.600 18,023 -0.06(-3.59%)
Feb 27, 2019 1.640 1.670 1.630 1.660 17,634 +0.00(+0.00%)
Feb 26, 2019 1.599 1.660 1.570 1.660 30,798 +0.08(+5.06%)
Feb 25, 2019 1.500 1.650 1.500 1.580 42,276 +0.08(+5.33%)
Feb 22, 2019 1.450 1.500 1.450 1.500 69,700 +0.02(+1.35%)
Feb 21, 2019 1.460 1.490 1.459 1.480 13,570 +0.00(+0.00%)
Feb 20, 2019 1.510 1.510 1.460 1.480 33,129 -0.03(-1.99%)
Feb 19, 2019 1.530 1.530 1.490 1.510 18,623 -0.01(-0.66%)
Feb 15, 2019 1.550 1.550 1.500 1.520 24,000 -0.01(-0.34%)
Feb 14, 2019 1.460 1.548 1.460 1.525 12,068 +0.03(+1.88%)
Feb 13, 2019 1.500 1.501 1.455 1.497 19,990 -0.02(-1.10%)
Feb 12, 2019 1.610 1.619 1.485 1.514 20,392 -0.09(-5.72%)
Feb 11, 2019 1.645 1.645 1.600 1.605 4,745 -0.05(-2.96%)
Feb 08, 2019 1.686 1.686 1.630 1.654 14,300 -0.04(-2.46%)
Feb 07, 2019 1.738 1.738 1.640 1.696 39,793 -0.09(-4.93%)
Feb 06, 2019 1.860 1.860 1.750 1.784 73,982 -0.08(-4.09%)
Feb 05, 2019 1.932 1.934 1.850 1.860 6,850 -0.02(-1.06%)
Feb 04, 2019 1.931 1.947 1.880 1.880 9,525 -0.10(-4.88%)
Feb 01, 2019 1.981 1.981 1.960 1.976 2,700 -0.01(-0.68%)
Jan 31, 2019 2.000 2.000 1.900 1.990 18,141 +0.03(+1.59%)
Jan 30, 2019 1.850 2.000 1.850 1.959 60,900 +0.13(+7.04%)
Jan 29, 2019 1.840 1.850 1.804 1.830 33,959 -0.00(-0.01%)
Jan 28, 2019 1.843 1.850 1.830 1.830 2,889 -0.01(-0.32%)
Jan 25, 2019 1.765 1.856 1.765 1.836 36,100 +0.11(+6.34%)
Jan 24, 2019 1.776 1.777 1.680 1.726 14,057 -0.04(-2.13%)
Jan 23, 2019 1.700 1.780 1.700 1.764 5,770 +0.06(+3.56%)
Jan 22, 2019 1.730 1.740 1.640 1.703 47,184 -0.03(-1.54%)
Jan 18, 2019 1.808 1.850 1.680 1.730 10,400 -0.04(-2.26%)
Jan 17, 2019 1.910 1.940 1.770 1.770 10,003 -0.15(-7.96%)
Jan 16, 2019 2.010 2.010 1.923 1.923 6,780 -0.09(-4.61%)
Jan 15, 2019 2.080 2.080 2.016 2.016 375 -0.05(-2.61%)
Jan 14, 2019 2.100 2.100 2.069 2.070 11,307 -0.02(-0.96%)
Jan 11, 2019 2.100 2.110 2.090 2.090 3,200 -0.03(-1.39%)
Jan 10, 2019 2.119 2.119 2.119 16 +0.00(+0.00%)
Jan 09, 2019 2.120 2.123 2.090 2.119 14,016 +1.87(+762.60%)
Nov 05, 2018 0.2457 0.2457 0.2457 0 +0.00(+1.11%)
Nov 02, 2018 0.2330 0.2430 0.2310 0.2430 37,900 +0.00(+1.25%)
Nov 01, 2018 0.2418 0.2418 0.2380 0.2400 8,103 +0.00(+1.35%)
Oct 31, 2018 0.2272 0.2390 0.2230 0.2368 118,120 +0.01(+4.92%)
Oct 30, 2018 0.2253 0.2300 0.2253 0.2257 42,275 -0.00(-0.27%)
Oct 29, 2018 0.2350 0.2350 0.2263 0.2263 61,000 -0.01(-2.88%)
Oct 26, 2018 0.2395 0.2417 0.2330 0.2330 76,400 -0.01(-3.04%)
Oct 25, 2018 0.2427 0.2427 0.2351 0.2403 17,700 -0.00(-1.92%)
Oct 24, 2018 0.2481 0.2506 0.2410 0.2450 42,750 -0.01(-2.82%)
Oct 23, 2018 0.2548 0.2548 0.2342 0.2521 78,143 +0.00(+0.84%)
Oct 22, 2018 0.2700 0.2700 0.2419 0.2500 141,241 -0.01(-4.29%)
Oct 19, 2018 0.2527 0.2612 0.2527 0.2612 100,700 +0.00(+1.48%)
Oct 18, 2018 0.2475 0.2649 0.2402 0.2574 77,987 +0.02(+7.12%)
Oct 17, 2018 0.2451 0.2451 0.2300 0.2403 209,650 -0.01(-2.48%)
Oct 16, 2018 0.2678 0.2678 0.2400 0.2464 328,509 -0.03(-11.05%)
Oct 15, 2018 0.2699 0.2789 0.2657 0.2770 61,161 +0.01(+2.67%)
Oct 12, 2018 0.2660 0.2712 0.2660 0.2698 21,900 +0.00(+1.43%)
Oct 11, 2018 0.2661 0.2740 0.2645 0.2660 80,231 -0.01(-3.06%)
Oct 10, 2018 0.2706 0.2794 0.2700 0.2744 31,544 -0.00(-1.29%)
Oct 09, 2018 0.2950 0.3040 0.2780 0.2780 39,114 -0.02(-7.33%)
Oct 08, 2018 0.2800 0.3000 0.2800 0.3000 11,475 -0.00(-1.09%)
Oct 05, 2018 0.3034 0.3034 0.2914 0.3033 46,600 -0.00(-0.20%)
Oct 04, 2018 0.2977 0.3120 0.2918 0.3039 40,160 +0.01(+3.33%)
Oct 03, 2018 0.2905 0.2950 0.2863 0.2941 19,477 +0.01(+2.83%)
Oct 02, 2018 0.2861 0.2911 0.2750 0.2860 70,788 +0.01(+2.66%)
Oct 01, 2018 0.2850 0.2874 0.2745 0.2786 33,692 +0.01(+3.61%)
Sep 28, 2018 0.2749 0.2760 0.2528 0.2689 82,000 -0.00(-0.52%)
Sep 27, 2018 0.2615 0.2930 0.2592 0.2703 82,497 +0.01(+3.96%)
Sep 26, 2018 0.2800 0.2800 0.2570 0.2600 105,980 -0.02(-7.18%)
Sep 25, 2018 0.3032 0.3032 0.2801 0.2801 84,416 -0.01(-5.05%)
Sep 24, 2018 0.3220 0.3279 0.2930 0.2950 172,482 -0.04(-13.08%)
Sep 21, 2018 0.3536 0.3579 0.3390 0.3394 62,600 -0.02(-6.42%)
Sep 20, 2018 0.3888 0.3888 0.3500 0.3627 183,870 -0.01(-2.03%)
Sep 19, 2018 0.3500 0.3800 0.3500 0.3702 395,475 +0.03(+8.82%)
Sep 18, 2018 0.3398 0.3449 0.3251 0.3402 87,718 -0.01(-2.52%)
Sep 17, 2018 0.3510 0.3586 0.3350 0.3490 89,963 +0.03(+11.01%)
Sep 14, 2018 0.3100 0.3330 0.3100 0.3144 69,200 +0.01(+3.08%)
Sep 13, 2018 0.3047 0.3097 0.2972 0.3050 28,802 +0.01(+2.04%)
Sep 12, 2018 0.2792 0.3052 0.2750 0.2989 62,798 +0.02(+6.75%)
Sep 11, 2018 0.2826 0.2826 0.2791 0.2800 17,900 -0.01(-3.51%)
Sep 10, 2018 0.2930 0.3014 0.2862 0.2902 97,563 +0.00(+0.21%)
Sep 07, 2018 0.2700 0.2896 0.2700 0.2896 45,000 +0.02(+8.26%)
Sep 06, 2018 0.2552 0.2675 0.2499 0.2675 13,998 +0.02(+6.15%)
Sep 05, 2018 0.2600 0.2600 0.2485 0.2520 69,150 -0.01(-5.48%)
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.