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

Bonterra Res Inc (OP: BONXF )

0.1832 -0.0016 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 0.8000 0.8700 0.8000 0.8580 44,130 +0.02(+2.75%)
Sep 29, 2020 0.8200 0.8544 0.8200 0.8350 17,848 -0.01(-1.41%)
Sep 28, 2020 0.8285 0.8655 0.8285 0.8469 55,907 +0.02(+2.04%)
Sep 25, 2020 0.8791 0.8791 0.8300 0.8300 31,100 -0.04(-4.60%)
Sep 24, 2020 0.8800 0.8837 0.8476 0.8700 108,122 -0.01(-0.57%)
Sep 23, 2020 0.8594 0.9000 0.8141 0.8750 92,803 -0.06(-5.91%)
Sep 22, 2020 0.9770 0.9770 0.9243 0.9300 83,500 -0.00(-0.18%)
Sep 21, 2020 1.010 1.010 0.9317 0.9317 135,130 -0.04(-3.95%)
Sep 18, 2020 0.9700 0.9826 0.9537 0.9700 23,700 +0.00(+0.34%)
Sep 17, 2020 0.9400 0.9732 0.9400 0.9667 10,150 +0.00(+0.00%)
Sep 16, 2020 0.9767 0.9991 0.9584 0.9667 73,954 +0.02(+2.16%)
Sep 15, 2020 0.9600 0.9600 0.9310 0.9463 57,480 -0.01(-1.24%)
Sep 14, 2020 0.9363 0.9686 0.9200 0.9582 115,066 +0.01(+1.53%)
Sep 11, 2020 0.9500 0.9910 0.9438 0.9438 46,100 -0.02(-2.50%)
Sep 10, 2020 0.9790 0.9922 0.9592 0.9680 39,376 -0.02(-1.60%)
Sep 09, 2020 0.9417 0.9838 0.9417 0.9837 36,889 +0.01(+1.23%)
Sep 08, 2020 0.8909 0.9950 0.8909 0.9717 104,995 +0.03(+2.73%)
Sep 04, 2020 0.9400 0.9616 0.9100 0.9459 73,100 +0.00(+0.40%)
Sep 03, 2020 0.9616 0.9792 0.9421 0.9421 73,327 -0.01(-1.37%)
Sep 02, 2020 0.9650 0.9769 0.9550 0.9552 48,009 -0.02(-1.72%)
Sep 01, 2020 0.9900 1.000 0.9650 0.9719 89,702 +0.00(+0.20%)
Aug 31, 2020 0.9800 0.9979 0.9610 0.9700 132,902 -0.01(-0.51%)
Aug 28, 2020 0.9515 0.9800 0.9440 0.9750 59,200 +0.03(+2.72%)
Aug 27, 2020 0.9377 0.9640 0.9245 0.9492 62,102 -0.01(-1.15%)
Aug 26, 2020 0.9550 0.9766 0.9357 0.9602 146,624 +0.01(+1.51%)
Aug 25, 2020 0.9658 0.9658 0.9289 0.9459 97,336 +0.02(+1.71%)
Aug 24, 2020 0.9600 0.9718 0.9300 0.9300 59,797 -0.04(-3.92%)
Aug 21, 2020 1.020 1.023 0.9600 0.9679 87,200 -0.05(-5.11%)
Aug 20, 2020 1.089 1.089 1.000 1.020 23,995 -0.00(-0.16%)
Aug 19, 2020 1.040 1.070 1.010 1.022 56,184 -0.02(-2.26%)
Aug 18, 2020 1.079 1.110 1.020 1.045 143,567 +0.03(+2.62%)
Aug 17, 2020 1.052 1.110 0.9813 1.018 142,853 +0.01(+0.83%)
Aug 14, 2020 1.040 1.060 1.000 1.010 41,600 -0.02(-1.93%)
Aug 13, 2020 1.064 1.064 0.9857 1.030 57,119 +0.06(+6.04%)
Aug 12, 2020 0.9980 1.010 0.9560 0.9713 93,311 -0.01(-0.75%)
Aug 11, 2020 0.9747 1.020 0.9600 0.9786 159,620 -0.05(-4.99%)
Aug 10, 2020 1.062 1.140 1.020 1.030 196,900 -0.03(-2.54%)
Aug 07, 2020 1.105 1.140 1.020 1.057 136,600 -0.08(-7.30%)
Aug 06, 2020 1.150 1.210 1.130 1.140 107,876 +0.02(+1.79%)
Aug 05, 2020 1.060 1.200 1.060 1.120 406,061 +0.08(+7.69%)
Aug 04, 2020 0.9733 1.045 0.9670 1.040 165,479 +0.06(+6.43%)
Aug 03, 2020 0.9557 0.9772 0.8340 0.9772 71,535 +0.03(+3.31%)
Jul 31, 2020 0.9720 0.9720 0.9354 0.9459 69,400 -0.02(-1.65%)
Jul 30, 2020 0.9700 0.9728 0.9138 0.9618 79,924 -0.01(-0.72%)
Jul 29, 2020 1.001 1.004 0.9396 0.9688 90,558 -0.02(-2.15%)
Jul 28, 2020 1.040 1.040 0.9620 0.9901 140,048 -0.03(-2.93%)
Jul 27, 2020 0.9775 1.050 0.9650 1.020 187,685 +0.04(+4.17%)
Jul 24, 2020 0.9700 1.010 0.9700 0.9792 113,400 +0.03(+3.07%)
Jul 23, 2020 0.9879 1.030 0.9500 0.9500 96,452 -0.05(-5.11%)
Jul 22, 2020 1.050 1.050 0.9875 1.001 200,220 -0.01(-1.20%)
Jul 21, 2020 1.046 1.100 0.9885 1.013 170,731 -0.01(-0.65%)
Jul 20, 2020 0.9163 1.040 0.9150 1.020 180,310 +0.10(+10.56%)
Jul 17, 2020 0.9187 0.9388 0.9100 0.9226 72,100 +0.01(+1.53%)
Jul 16, 2020 0.9366 0.9486 0.8959 0.9087 91,033 -0.03(-3.33%)
Jul 15, 2020 0.9400 0.9611 0.9222 0.9400 118,720 +0.02(+2.02%)
Jul 14, 2020 0.9019 0.9298 0.8900 0.9214 65,445 +0.02(+2.38%)
Jul 13, 2020 0.9700 0.9900 0.9000 0.9000 85,931 -0.05(-5.28%)
Jul 10, 2020 0.9500 1.000 0.9415 0.9502 74,700 -0.01(-1.07%)
Jul 09, 2020 0.9900 1.084 0.9400 0.9605 242,280 -0.01(-0.98%)
Jul 08, 2020 1.090 1.113 0.9700 0.9700 239,442 -0.10(-9.35%)
Jul 07, 2020 1.077 1.120 1.060 1.070 150,823 -0.08(-6.66%)
Jul 06, 2020 1.134 1.160 1.060 1.146 144,203 +0.05(+4.87%)
Jul 02, 2020 1.090 1.140 1.047 1.093 170,300 -0.03(-2.40%)
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.