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

Bonterra Res Inc (TSV: BTR )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Mar 31, 2017 0.3950 0.4200 0.3900 0.4000 513,360 +0.01(+1.27%)
Mar 30, 2017 0.4200 0.4200 0.3700 0.3950 904,668 -0.01(-2.47%)
Mar 29, 2017 0.3700 0.4100 0.3700 0.4050 1,098,995 +0.03(+8.00%)
Mar 28, 2017 0.3700 0.3800 0.3550 0.3750 571,100 +0.01(+1.35%)
Mar 27, 2017 0.3550 0.3750 0.3550 0.3700 613,516 +0.03(+7.25%)
Mar 24, 2017 0.3300 0.3700 0.3300 0.3450 1,103,730 +0.01(+4.55%)
Mar 23, 2017 0.3500 0.3550 0.3200 0.3300 1,211,227 -0.02(-5.71%)
Mar 22, 2017 0.3750 0.3750 0.3200 0.3500 2,094,700 -0.01(-2.78%)
Mar 21, 2017 0.3700 0.3750 0.3550 0.3600 394,948 +0.01(+1.41%)
Mar 20, 2017 0.3600 0.3800 0.3500 0.3550 1,180,545 -0.01(-1.39%)
Mar 17, 2017 0.3500 0.3600 0.3300 0.3600 237,735 -0.01(-1.37%)
Mar 16, 2017 0.3500 0.3650 0.3500 0.3650 267,484 +0.02(+4.29%)
Mar 15, 2017 0.3350 0.3500 0.3350 0.3500 359,760 +0.02(+6.06%)
Mar 14, 2017 0.3500 0.3500 0.3250 0.3300 370,825 -0.01(-2.94%)
Mar 13, 2017 0.3300 0.3500 0.3300 0.3400 266,500 +0.01(+3.03%)
Mar 10, 2017 0.3150 0.3300 0.3150 0.3300 426,250 +0.02(+6.45%)
Mar 09, 2017 0.2900 0.3100 0.2850 0.3100 383,662 +0.02(+6.90%)
Mar 08, 2017 0.3000 0.3000 0.2850 0.2900 274,333 -0.01(-3.33%)
Mar 07, 2017 0.3000 0.3100 0.3000 0.3000 226,005 -0.01(-1.64%)
Mar 06, 2017 0.3050 0.3200 0.3050 0.3050 299,600 +0.00(+0.00%)
Mar 03, 2017 0.2950 0.3100 0.2900 0.3050 509,100 +0.01(+3.39%)
Mar 02, 2017 0.3000 0.3200 0.2950 0.2950 321,380 -0.02(-4.84%)
Mar 01, 2017 0.3050 0.3100 0.2950 0.3100 276,445 +0.00(+0.00%)
Feb 28, 2017 0.3000 0.3150 0.3000 0.3100 305,026 +0.01(+3.33%)
Feb 27, 2017 0.3200 0.3200 0.2900 0.3000 432,195 -0.02(-4.76%)
Feb 24, 2017 0.3250 0.3300 0.3150 0.3150 288,990 -0.01(-1.56%)
Feb 23, 2017 0.3200 0.3300 0.3100 0.3200 287,805 +0.00(+0.00%)
Feb 22, 2017 0.3200 0.3350 0.3000 0.3200 641,767 +0.02(+4.92%)
Feb 21, 2017 0.3350 0.3350 0.3050 0.3050 1,119,405 -0.04(-11.59%)
Feb 17, 2017 0.3450 0.3450 0.3450 0 -0.02(-5.48%)
Feb 16, 2017 0.3650 0.3750 0.3600 0.3650 306,569 +0.01(+1.39%)
Feb 15, 2017 0.3600 0.3700 0.3600 0.3600 227,117 +0.00(+0.00%)
Feb 14, 2017 0.3700 0.3800 0.3600 0.3600 258,343 -0.02(-4.00%)
Feb 13, 2017 0.3500 0.3750 0.3500 0.3750 571,500 +0.02(+4.17%)
Feb 10, 2017 0.3450 0.3600 0.3400 0.3600 475,150 +0.01(+2.86%)
Feb 09, 2017 0.3550 0.3550 0.3450 0.3500 424,987 +0.01(+1.45%)
Feb 08, 2017 0.3400 0.3550 0.3400 0.3450 650,661 +0.01(+4.55%)
Feb 07, 2017 0.3450 0.3450 0.3300 0.3300 587,405 -0.01(-2.94%)
Feb 06, 2017 0.3500 0.3600 0.3050 0.3400 1,338,737 +0.00(+0.00%)
Feb 03, 2017 0.3450 0.3450 0.3250 0.3400 1,872,574 +0.02(+4.62%)
Feb 02, 2017 0.3250 0.3250 0.3050 0.3250 2,429,310 +0.04(+16.07%)
Feb 01, 2017 0.2600 0.2800 0.2600 0.2800 823,728 +0.03(+12.00%)
Jan 31, 2017 0.2500 0.2600 0.2400 0.2500 2,387,505 +0.01(+2.04%)
Jan 30, 2017 0.2500 0.2500 0.2400 0.2450 271,000 +0.00(+0.00%)
Jan 27, 2017 0.2450 0.2500 0.2450 0.2450 121,000 +0.01(+2.08%)
Jan 26, 2017 0.2500 0.2500 0.2400 0.2400 188,500 -0.01(-2.04%)
Jan 25, 2017 0.2450 0.2500 0.2450 0.2450 55,500 -0.01(-2.00%)
Jan 24, 2017 0.2400 0.2500 0.2350 0.2500 354,500 +0.01(+4.17%)
Jan 23, 2017 0.2500 0.2500 0.2350 0.2400 280,700 -0.01(-2.04%)
Jan 20, 2017 0.2650 0.2650 0.2450 0.2450 179,500 -0.01(-2.00%)
Jan 19, 2017 0.2400 0.2500 0.2350 0.2500 300,250 +0.01(+4.17%)
Jan 18, 2017 0.2400 0.2500 0.2400 0.2400 304,075 -0.01(-2.04%)
Jan 17, 2017 0.2450 0.2500 0.2400 0.2450 184,723 -0.01(-2.00%)
Jan 16, 2017 0.2500 0.2500 0.2400 0.2500 223,920 +0.01(+4.17%)
Jan 13, 2017 0.2450 0.2450 0.2350 0.2400 182,850 +0.00(+0.00%)
Jan 12, 2017 0.2550 0.2600 0.2400 0.2400 623,000 -0.01(-4.00%)
Jan 11, 2017 0.2500 0.2600 0.2450 0.2500 424,950 +0.01(+2.04%)
Jan 10, 2017 0.2500 0.2550 0.2450 0.2450 447,610 -0.01(-2.00%)
Jan 09, 2017 0.2650 0.2800 0.2450 0.2500 347,400 -0.01(-3.85%)
Jan 06, 2017 0.2700 0.2700 0.2600 0.2600 123,626 -0.01(-1.89%)
Jan 05, 2017 0.2700 0.2800 0.2650 0.2650 278,050 -0.01(-3.64%)
Jan 04, 2017 0.2750 0.2750 0.2600 0.2750 97,100 -0.01(-1.79%)
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.