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

Bonterra Res Inc (OP: BONXF )

0.1691 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 30, 2019 1.950 2.070 1.950 2.000 21,200 -0.01(-0.57%)
Aug 29, 2019 2.150 2.150 1.990 2.011 92,302 -0.11(-5.12%)
Aug 28, 2019 2.160 2.160 2.048 2.120 124,321 +0.02(+0.90%)
Aug 27, 2019 2.148 2.220 2.080 2.101 73,010 +0.04(+1.79%)
Aug 26, 2019 2.054 2.100 2.025 2.064 74,358 +0.07(+3.34%)
Aug 23, 2019 1.880 2.050 1.833 1.997 119,900 +0.17(+9.14%)
Aug 22, 2019 1.770 1.855 1.770 1.830 125,751 +0.06(+3.39%)
Aug 21, 2019 1.772 1.810 1.750 1.770 108,710 +0.00(+0.12%)
Aug 20, 2019 1.640 1.768 1.610 1.768 88,640 +0.12(+7.43%)
Aug 19, 2019 1.699 1.710 1.640 1.645 98,508 -0.09(-5.25%)
Aug 16, 2019 1.720 1.750 1.710 1.737 20,700 +0.02(+0.97%)
Aug 15, 2019 1.750 1.767 1.710 1.720 29,669 -0.02(-1.15%)
Aug 14, 2019 1.800 1.814 1.740 1.740 34,538 -0.04(-2.25%)
Aug 13, 2019 1.800 1.820 1.760 1.780 61,460 +0.00(+0.00%)
Aug 12, 2019 1.780 1.820 1.760 1.780 66,783 +0.02(+1.14%)
Aug 09, 2019 1.782 1.830 1.720 1.760 81,300 -0.02(-1.15%)
Aug 08, 2019 1.850 1.867 1.780 1.780 57,630 -0.05(-2.68%)
Aug 07, 2019 1.845 1.956 1.800 1.830 102,397 -0.01(-0.57%)
Aug 06, 2019 1.940 1.940 1.767 1.840 114,450 +0.01(+0.55%)
Aug 02, 2019 1.803 1.853 1.800 1.830 29,700 +0.00(+0.00%)
Aug 01, 2019 1.840 1.860 1.763 1.830 47,135 +0.00(+0.00%)
Jul 31, 2019 1.880 1.885 1.828 1.830 65,928 -0.04(-2.34%)
Jul 30, 2019 1.886 1.897 1.868 1.874 34,595 +0.00(+0.20%)
Jul 29, 2019 1.888 1.890 1.850 1.870 50,031 +0.00(+0.00%)
Jul 26, 2019 1.900 1.940 1.852 1.870 34,600 -0.03(-1.58%)
Jul 25, 2019 1.870 1.930 1.856 1.900 36,737 +0.04(+2.19%)
Jul 24, 2019 2.058 2.058 1.820 1.859 144,876 -0.14(-7.23%)
Jul 23, 2019 2.091 2.140 1.990 2.004 55,603 -0.11(-5.00%)
Jul 22, 2019 2.122 2.122 2.066 2.110 62,692 +0.01(+0.45%)
Jul 19, 2019 2.098 2.120 2.093 2.100 52,500 -0.01(-0.28%)
Jul 18, 2019 2.050 2.110 2.040 2.106 107,469 +0.04(+1.74%)
Jul 17, 2019 1.993 2.080 1.992 2.070 80,693 +0.04(+1.87%)
Jul 16, 2019 2.070 2.070 1.970 2.032 97,192 -0.03(-1.65%)
Jul 15, 2019 2.080 2.090 2.013 2.066 87,123 -0.03(-1.62%)
Jul 12, 2019 2.074 2.102 2.050 2.100 45,200 +0.02(+0.96%)
Jul 11, 2019 2.140 2.140 2.011 2.080 56,935 -0.05(-2.28%)
Jul 10, 2019 2.090 2.150 1.992 2.128 99,275 +0.03(+1.44%)
Jul 09, 2019 1.900 2.183 1.891 2.098 155,370 +0.15(+7.61%)
Jul 08, 2019 1.820 1.950 1.800 1.950 210,655 +0.15(+8.38%)
Jul 05, 2019 1.740 1.807 1.710 1.799 250,700 -0.21(-10.49%)
Jul 03, 2019 1.750 2.110 1.750 2.010 144,100 +0.29(+16.92%)
Jul 02, 2019 1.650 1.720 1.600 1.719 204,963 +0.10(+6.12%)
Jul 01, 2019 1.510 1.740 1.510 1.620 208,505 +0.07(+4.18%)
Jun 28, 2019 1.569 1.569 1.555 1.555 2,100 +0.02(+1.57%)
Jun 27, 2019 1.580 1.580 1.530 1.531 8,640 -0.03(-1.87%)
Jun 26, 2019 1.580 1.590 1.532 1.560 61,262 -0.02(-1.45%)
Jun 25, 2019 1.610 1.620 1.583 1.583 17,700 -0.03(-1.68%)
Jun 24, 2019 1.590 1.610 1.570 1.610 58,946 +0.02(+1.26%)
Jun 21, 2019 1.638 1.660 1.540 1.590 62,900 -0.02(-1.27%)
Jun 20, 2019 1.600 1.673 1.600 1.610 145,428 +0.03(+1.92%)
Jun 19, 2019 1.600 1.600 1.560 1.580 8,492 +0.01(+0.64%)
Jun 18, 2019 1.570 1.591 1.561 1.570 31,670 +0.00(+0.00%)
Jun 17, 2019 1.525 1.610 1.525 1.570 52,083 +0.00(+0.00%)
Jun 14, 2019 1.544 1.590 1.537 1.570 141,500 +0.06(+3.93%)
Jun 13, 2019 1.560 1.570 1.510 1.511 49,537 +0.03(+2.21%)
Jun 12, 2019 1.530 1.630 1.478 1.478 77,910 -0.00(-0.14%)
Jun 11, 2019 1.510 1.510 1.440 1.480 41,570 +0.00(+0.27%)
Jun 10, 2019 1.400 1.490 1.390 1.476 44,161 +0.08(+5.43%)
Jun 07, 2019 1.373 1.400 1.373 1.400 64,300 +0.01(+0.86%)
Jun 06, 2019 1.400 1.400 1.387 1.388 10,651 +0.04(+3.24%)
Jun 05, 2019 1.350 1.350 1.344 1.344 19,700 +0.04(+3.42%)
Jun 04, 2019 1.306 1.340 1.300 1.300 18,714 +0.04(+3.17%)
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.