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

Bonterra Res Inc (TSV: BTR )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 12:17 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 31, 2016 0.3700 0.3750 0.3600 0.3750 188,754 +0.01(+1.35%)
Aug 30, 2016 0.3900 0.3900 0.3700 0.3700 252,500 -0.01(-2.63%)
Aug 29, 2016 0.4100 0.4100 0.3800 0.3800 183,356 -0.02(-5.00%)
Aug 26, 2016 0.3850 0.4100 0.3850 0.4000 294,817 +0.03(+6.67%)
Aug 25, 2016 0.3800 0.3800 0.3700 0.3750 254,700 -0.01(-2.60%)
Aug 24, 2016 0.3950 0.3950 0.3800 0.3850 338,773 -0.01(-2.53%)
Aug 23, 2016 0.3900 0.4000 0.3900 0.3950 132,050 -0.01(-1.25%)
Aug 22, 2016 0.3950 0.4100 0.3900 0.4000 111,500 -0.01(-1.23%)
Aug 19, 2016 0.4100 0.4100 0.3900 0.4050 293,510 -0.01(-2.41%)
Aug 18, 2016 0.3800 0.4200 0.3750 0.4150 1,144,332 +0.05(+13.70%)
Aug 17, 2016 0.3550 0.3650 0.3500 0.3650 187,213 +0.01(+2.82%)
Aug 16, 2016 0.3700 0.3700 0.3550 0.3550 80,500 -0.02(-4.05%)
Aug 15, 2016 0.3600 0.3700 0.3600 0.3700 123,906 +0.01(+2.78%)
Aug 12, 2016 0.3550 0.3700 0.3550 0.3600 30,780 -0.01(-1.37%)
Aug 11, 2016 0.3650 0.3650 0.3550 0.3650 97,719 +0.01(+1.39%)
Aug 10, 2016 0.3650 0.3800 0.3550 0.3600 308,106 +0.01(+1.41%)
Aug 09, 2016 0.3650 0.3650 0.3550 0.3550 160,000 -0.01(-2.74%)
Aug 08, 2016 0.3750 0.3800 0.3500 0.3650 63,050 +0.02(+4.29%)
Aug 05, 2016 0.3600 0.3700 0.3500 0.3500 240,336 -0.01(-2.78%)
Aug 04, 2016 0.3600 0.3600 0.3600 0.3600 183,900 +0.00(+0.00%)
Aug 03, 2016 0.3600 0.3700 0.3600 0.3600 69,710 -0.01(-2.70%)
Aug 02, 2016 0.3750 0.3750 0.3500 0.3700 123,478 +0.01(+2.78%)
Jul 29, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jul 28, 2016 0.3600 0.3600 0.3450 0.3500 83,950 +0.01(+2.94%)
Jul 27, 2016 0.3500 0.3550 0.3350 0.3400 191,054 +0.00(+0.00%)
Jul 26, 2016 0.3600 0.3600 0.3300 0.3400 247,200 -0.02(-5.56%)
Jul 25, 2016 0.3600 0.3600 0.3400 0.3600 36,000 +0.00(+0.00%)
Jul 22, 2016 0.3550 0.3700 0.3450 0.3600 198,318 +0.00(+0.00%)
Jul 21, 2016 0.3800 0.3800 0.3600 0.3600 110,559 -0.01(-2.70%)
Jul 20, 2016 0.3800 0.3900 0.3700 0.3700 97,900 +0.00(+0.00%)
Jul 19, 2016 0.3950 0.3950 0.3700 0.3700 85,000 -0.02(-3.90%)
Jul 18, 2016 0.4000 0.4000 0.3800 0.3850 191,650 -0.01(-2.53%)
Jul 15, 2016 0.4000 0.4000 0.3950 0.3950 46,750 +0.00(+0.00%)
Jul 14, 2016 0.3950 0.3950 0.3850 0.3950 134,980 +0.00(+0.00%)
Jul 13, 2016 0.3950 0.4000 0.3850 0.3950 234,100 +0.01(+2.60%)
Jul 12, 2016 0.3950 0.4000 0.3750 0.3850 139,465 -0.01(-2.53%)
Jul 11, 2016 0.3800 0.4100 0.3800 0.3950 567,100 +0.02(+3.95%)
Jul 08, 2016 0.3750 0.3750 0.3800 157,770 +0.01(+1.33%)
Jul 07, 2016 0.3800 0.3800 0.3750 0.3750 459,229 +0.00(+0.00%)
Jul 05, 2016 0.3700 0.3750 0.3550 0.3750 81,375 +0.01(+1.35%)
Jul 04, 2016 0.3600 0.3700 0.3500 0.3700 182,575 +0.02(+5.71%)
Jun 30, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Jun 29, 2016 0.3500 0.3600 0.3400 0.3450 341,861 +0.00(+1.47%)
Jun 28, 2016 0.3450 0.3500 0.3300 0.3400 186,500 -0.01(-2.86%)
Jun 27, 2016 0.3600 0.3650 0.3450 0.3500 335,595 -0.01(-1.41%)
Jun 24, 2016 0.3600 0.3600 0.3550 0.3550 116,920 +0.01(+2.90%)
Jun 23, 2016 0.3550 0.3550 0.3400 0.3450 60,110 -0.01(-2.82%)
Jun 22, 2016 0.3500 0.3600 0.3500 0.3550 98,200 +0.01(+1.43%)
Jun 21, 2016 0.3500 0.3650 0.3500 0.3500 178,750 -0.01(-2.78%)
Jun 20, 2016 0.3550 0.3600 0.3500 0.3600 142,588 +0.01(+2.86%)
Jun 17, 2016 0.3350 0.3500 0.3250 0.3500 259,700 +0.02(+6.06%)
Jun 16, 2016 0.3600 0.3600 0.3300 0.3300 431,000 -0.02(-5.71%)
Jun 15, 2016 0.3500 0.3700 0.3450 0.3500 12,000 -0.02(-5.41%)
Jun 14, 2016 0.3600 0.3700 0.3600 0.3700 47,837 +0.02(+5.71%)
Jun 13, 2016 0.3650 0.3750 0.3500 0.3500 95,800 -0.02(-5.41%)
Jun 10, 2016 0.3750 0.3850 0.3700 0.3700 113,080 +0.01(+2.78%)
Jun 09, 2016 0.3800 0.3800 0.3600 0.3600 99,800 -0.02(-5.26%)
Jun 08, 2016 0.3750 0.3800 0.3700 0.3800 84,900 +0.01(+1.33%)
Jun 07, 2016 0.3800 0.3850 0.3750 0.3750 27,850 -0.01(-1.32%)
Jun 06, 2016 0.3700 0.3800 0.3600 0.3800 209,487 +0.01(+1.33%)
Jun 03, 2016 0.3850 0.3850 0.3700 0.3750 164,700 +0.01(+2.74%)
Jun 02, 2016 0.3850 0.3950 0.3650 0.3650 67,425 -0.02(-5.19%)
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.