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 +0.0050 (+1.96%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 6, 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, 2018 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Aug 30, 2018 0.3200 0.3250 0.3000 0.3000 479,000 -0.02(-6.25%)
Aug 29, 2018 0.3150 0.3250 0.3150 0.3200 119,055 +0.01(+1.59%)
Aug 28, 2018 0.3200 0.3300 0.3150 0.3150 122,000 +0.00(+0.00%)
Aug 27, 2018 0.3400 0.3400 0.3100 0.3150 495,179 -0.02(-5.97%)
Aug 24, 2018 0.3350 0.3400 0.3300 0.3350 48,220 +0.01(+1.52%)
Aug 23, 2018 0.3200 0.3300 0.3100 0.3300 154,025 +0.02(+4.76%)
Aug 22, 2018 0.3100 0.3300 0.3100 0.3150 85,600 +0.01(+1.61%)
Aug 21, 2018 0.3050 0.3100 0.3000 0.3100 64,409 +0.01(+1.64%)
Aug 20, 2018 0.3150 0.3150 0.3050 0.3050 147,950 +0.00(+0.00%)
Aug 17, 2018 0.3200 0.3200 0.3000 0.3050 190,700 -0.02(-4.69%)
Aug 16, 2018 0.3250 0.3250 0.3200 0.3200 42,911 -0.01(-1.54%)
Aug 15, 2018 0.3200 0.3350 0.3100 0.3250 144,000 +0.01(+1.56%)
Aug 14, 2018 0.3300 0.3300 0.3100 0.3200 303,630 -0.02(-4.48%)
Aug 13, 2018 0.3500 0.3500 0.3250 0.3350 188,369 -0.01(-4.29%)
Aug 10, 2018 0.3500 0.3500 0.3450 0.3500 40,500 +0.00(+0.00%)
Aug 09, 2018 0.3500 0.3550 0.3400 0.3500 135,400 -0.01(-1.41%)
Aug 08, 2018 0.3500 0.3600 0.3400 0.3550 185,000 +0.01(+2.90%)
Aug 07, 2018 0.3500 0.3500 0.3450 0.3450 148,000 -0.01(-1.43%)
Aug 03, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Aug 02, 2018 0.3800 0.3850 0.3650 0.3650 253,600 -0.02(-3.95%)
Aug 01, 2018 0.3850 0.3950 0.3800 0.3800 221,550 +0.02(+5.56%)
Jul 31, 2018 0.3650 0.3650 0.3500 0.3600 363,364 +0.00(+0.00%)
Jul 30, 2018 0.3650 0.3650 0.3550 0.3600 82,299 +0.00(+0.00%)
Jul 27, 2018 0.3650 0.3700 0.3600 0.3600 147,650 +0.00(+0.00%)
Jul 26, 2018 0.3950 0.3950 0.3600 0.3600 798,400 -0.03(-7.69%)
Jul 25, 2018 0.3850 0.3900 0.3800 0.3900 122,150 +0.01(+1.30%)
Jul 24, 2018 0.3950 0.3850 0.3850 100,893 -0.01(-2.53%)
Jul 23, 2018 0.3950 0.4100 0.3900 0.3950 430,675 +0.02(+3.95%)
Jul 20, 2018 0.4000 0.4000 0.3800 0.3800 80,450 -0.02(-3.80%)
Jul 19, 2018 0.3800 0.3950 0.3800 0.3950 259,343 +0.02(+3.95%)
Jul 18, 2018 0.4050 0.4050 0.3800 0.3800 223,106 -0.02(-5.00%)
Jul 17, 2018 0.4000 0.4000 0.3950 0.4000 44,809 -0.01(-1.23%)
Jul 16, 2018 0.4000 0.4050 0.3900 0.4050 82,500 +0.01(+2.53%)
Jul 13, 2018 0.4000 0.4100 0.3950 0.3950 70,950 -0.01(-1.25%)
Jul 12, 2018 0.4000 0.4050 0.3950 0.4000 205,182 +0.00(+0.00%)
Jul 11, 2018 0.4050 0.4100 0.3900 0.4000 121,446 -0.01(-1.23%)
Jul 10, 2018 0.4100 0.4100 0.3950 0.4050 80,605 -0.00(-1.22%)
Jul 09, 2018 0.3950 0.4100 0.3900 0.4100 203,901 +0.02(+5.13%)
Jul 06, 2018 0.4000 0.4000 0.3900 0.3900 104,000 -0.01(-2.50%)
Jul 05, 2018 0.4100 0.4200 0.3800 0.4000 158,370 -0.01(-1.23%)
Jul 04, 2018 0.4050 0.4050 0.4000 0.4050 32,650 +0.00(+0.00%)
Jul 03, 2018 0.4150 0.4150 0.3950 0.4050 69,300 +0.00(+0.00%)
Jun 29, 2018 0.4050 0.4050 0.4050 0 +0.03(+6.58%)
Jun 28, 2018 0.3900 0.4000 0.3700 0.3800 343,025 +0.00(+0.00%)
Jun 27, 2018 0.4050 0.4050 0.3750 0.3800 276,675 -0.02(-5.00%)
Jun 26, 2018 0.4000 0.4050 0.3900 0.4000 227,270 +0.00(+0.00%)
Jun 25, 2018 0.4200 0.4300 0.4000 0.4000 239,553 -0.01(-2.44%)
Jun 22, 2018 0.4100 0.4300 0.4050 0.4100 207,500 +0.01(+2.50%)
Jun 21, 2018 0.4300 0.4300 0.3950 0.4000 821,350 -0.02(-4.76%)
Jun 20, 2018 0.4450 0.4450 0.4200 0.4200 211,150 -0.02(-4.55%)
Jun 19, 2018 0.4450 0.4600 0.4150 0.4400 808,650 -0.02(-3.30%)
Jun 15, 2018 0.4550 0.4550 0.4550 0 +0.02(+4.60%)
Jun 14, 2018 0.4600 0.4600 0.4300 0.4350 123,550 -0.02(-3.33%)
Jun 13, 2018 0.4350 0.4800 0.4350 0.4500 236,450 +0.03(+5.88%)
Jun 12, 2018 0.4350 0.4350 0.4100 0.4250 569,711 -0.01(-1.16%)
Jun 11, 2018 0.4450 0.4450 0.4300 0.4300 238,400 -0.02(-4.44%)
Jun 08, 2018 0.4700 0.4700 0.4450 0.4500 208,475 -0.02(-4.26%)
Jun 07, 2018 0.4650 0.4850 0.4650 0.4700 97,000 +0.02(+4.44%)
Jun 06, 2018 0.4600 0.4600 0.4500 0.4500 87,650 -0.02(-4.26%)
Jun 05, 2018 0.4700 0.4800 0.4650 0.4700 147,500 +0.02(+4.44%)
Jun 04, 2018 0.4400 0.4650 0.4400 0.4500 231,120 +0.03(+5.88%)
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.