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 (%)
Sep 29, 2017 0.3330 0.3330 0.3241 0.3300 73,250 -0.00(-0.48%)
Sep 28, 2017 0.3300 0.3316 0.3266 0.3316 34,324 +0.02(+5.27%)
Sep 27, 2017 0.3151 0.3282 0.3150 0.3150 30,690 -0.00(-0.16%)
Sep 26, 2017 0.3204 0.3352 0.3150 0.3155 66,300 -0.01(-1.87%)
Sep 25, 2017 0.3307 0.3309 0.3215 0.3215 27,650 -0.01(-3.86%)
Sep 22, 2017 0.3313 0.3365 0.3280 0.3344 27,000 +0.00(+1.24%)
Sep 21, 2017 0.3380 0.3380 0.3301 0.3303 25,150 -0.01(-3.95%)
Sep 20, 2017 0.3400 0.3535 0.3400 0.3439 35,100 +0.01(+1.69%)
Sep 19, 2017 0.3377 0.3423 0.3359 0.3382 22,500 +0.01(+3.30%)
Sep 18, 2017 0.3586 0.3640 0.3274 0.3274 230,789 -0.01(-3.82%)
Sep 15, 2017 0.3410 0.3488 0.3404 0.3404 28,112 -0.02(-5.15%)
Sep 14, 2017 0.3734 0.3775 0.3589 0.3589 22,986 -0.01(-1.67%)
Sep 13, 2017 0.3841 0.3841 0.3623 0.3650 33,580 -0.01(-3.44%)
Sep 12, 2017 0.3780 0.3780 0.3780 0.3780 10,025 +0.01(+1.83%)
Sep 11, 2017 0.3740 0.3810 0.3623 0.3712 28,425 -0.01(-2.57%)
Sep 08, 2017 0.3418 0.3810 0.3418 0.3810 40,050 +0.02(+6.93%)
Sep 07, 2017 0.3594 0.3596 0.3439 0.3563 22,450 -0.00(-1.00%)
Sep 06, 2017 0.3475 0.3599 0.3475 0.3599 7,500 +0.01(+3.18%)
Sep 05, 2017 0.3508 0.3584 0.3454 0.3488 47,864 -0.00(-1.02%)
Aug 31, 2017 0.3524 0.3524 0.3524 0 +0.01(+1.91%)
Aug 30, 2017 0.3458 0.3458 0.3458 0.3458 1,000 -0.01(-3.25%)
Aug 29, 2017 0.3581 0.3581 0.3574 0.3574 14,900 +0.02(+5.33%)
Aug 28, 2017 0.3510 0.3510 0.3393 0.3393 37,500 -0.00(-0.15%)
Aug 25, 2017 0.3520 0.3520 0.3380 0.3398 9,178 +0.00(+0.24%)
Aug 24, 2017 0.3390 0.3390 0.3390 0.3390 39,500 +0.00(+0.00%)
Aug 23, 2017 0.3380 0.3467 0.3356 0.3390 30,295 -0.01(-2.28%)
Aug 22, 2017 0.3473 0.3473 0.3308 0.3469 18,500 -0.00(-0.69%)
Aug 21, 2017 0.3479 0.3493 0.3436 0.3493 14,270 -0.01(-3.99%)
Aug 18, 2017 0.3775 0.3775 0.3638 0.3638 36,300 +0.00(+1.20%)
Aug 17, 2017 0.3660 0.3717 0.3595 0.3595 19,200 -0.01(-3.23%)
Aug 16, 2017 0.3727 0.3750 0.3600 0.3715 63,388 +0.01(+1.81%)
Aug 15, 2017 0.3624 0.3687 0.3603 0.3649 40,000 -0.01(-3.36%)
Aug 14, 2017 0.3781 0.3822 0.3708 0.3776 36,478 -0.02(-5.03%)
Aug 11, 2017 0.3698 0.4120 0.3660 0.3976 31,550 +0.02(+6.68%)
Aug 10, 2017 0.3681 0.3784 0.3655 0.3727 58,100 +0.01(+2.42%)
Aug 09, 2017 0.3654 0.3698 0.3614 0.3639 84,875 +0.00(+0.25%)
Aug 08, 2017 0.3570 0.3720 0.3570 0.3630 67,080 +0.01(+1.97%)
Aug 04, 2017 0.3560 0.3560 0.3560 0 -0.00(-1.11%)
Aug 03, 2017 0.3600 0.3600 0.3600 0.3600 100 -0.00(-0.72%)
Aug 02, 2017 0.3620 0.3778 0.3608 0.3626 30,150 +0.01(+2.72%)
Aug 01, 2017 0.3503 0.3570 0.3503 0.3530 17,900 -0.00(-1.12%)
Jul 31, 2017 0.3400 0.3570 0.3400 0.3570 22,280 +0.01(+1.51%)
Jul 28, 2017 0.3471 0.3590 0.3471 0.3517 30,000 +0.01(+3.93%)
Jul 27, 2017 0.3425 0.3566 0.3384 0.3384 17,135 -0.01(-2.98%)
Jul 26, 2017 0.3488 0.3488 0.3488 0.3488 1,000 -0.00(-0.66%)
Jul 25, 2017 0.3383 0.3511 0.3370 0.3511 50,100 +0.02(+4.65%)
Jul 24, 2017 0.3530 0.3530 0.3355 0.3355 9,200 -0.02(-6.57%)
Jul 21, 2017 0.3405 0.3591 0.3405 0.3591 27,100 +0.01(+1.81%)
Jul 20, 2017 0.3394 0.3613 0.3394 0.3527 82,300 +0.02(+6.40%)
Jul 19, 2017 0.3315 0.3315 0.3315 0.3315 31,500 -0.01(-1.57%)
Jul 18, 2017 0.3200 0.3368 0.3200 0.3368 30,200 -0.00(-0.38%)
Jul 17, 2017 0.3420 0.3420 0.3381 0.3381 14,500 -0.00(-0.85%)
Jul 14, 2017 0.3369 0.3410 0.3369 0.3410 49,000 +0.01(+3.93%)
Jul 13, 2017 0.3377 0.3377 0.3281 0.3281 46,800 +0.02(+5.13%)
Jul 12, 2017 0.3177 0.3217 0.3121 0.3121 20,880 +0.01(+2.70%)
Jul 11, 2017 0.3060 0.3089 0.2976 0.3039 33,550 -0.00(-1.30%)
Jul 10, 2017 0.3141 0.3141 0.3029 0.3079 13,800 -0.01(-4.50%)
Jul 07, 2017 0.3275 0.3335 0.3217 0.3224 25,700 -0.01(-4.45%)
Jul 06, 2017 0.3340 0.3375 0.3340 0.3374 10,525 -0.00(-0.76%)
Jul 05, 2017 0.3367 0.3440 0.3367 0.3400 15,100 -0.01(-4.04%)
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.