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

Bonterra Res Inc (TSV: BTR )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 16, 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, 2023 0.2000 0.2000 0.1950 0.1950 140,470 -0.01(-2.50%)
Sep 28, 2023 0.2050 0.2050 0.2000 0.2000 179,900 +0.00(+0.00%)
Sep 27, 2023 0.1950 0.2000 0.1950 0.2000 47,000 +0.00(+0.00%)
Sep 26, 2023 0.2150 0.2150 0.1950 0.2000 321,604 +0.00(+0.00%)
Sep 25, 2023 0.2000 0.2100 0.2000 0.2000 421,205 +0.02(+11.11%)
Sep 22, 2023 0.1800 0.1850 0.1700 0.1800 58,500 +0.01(+2.86%)
Sep 21, 2023 0.1650 0.1750 0.1650 0.1750 102,151 +0.01(+6.06%)
Sep 20, 2023 0.1650 0.1650 0.1650 0.1650 836 +0.00(+0.00%)
Sep 19, 2023 0.1700 0.1700 0.1650 0.1650 7,300 +0.01(+3.13%)
Sep 18, 2023 0.1700 0.1700 0.1600 0.1600 37,725 -0.01(-5.88%)
Sep 15, 2023 0.1700 0.1700 0.1650 0.1700 31,800 +0.00(+0.00%)
Sep 14, 2023 0.1750 0.1750 0.1650 0.1700 107,850 -0.01(-8.11%)
Sep 13, 2023 0.1750 0.1850 0.1700 0.1850 63,500 +0.01(+2.78%)
Sep 12, 2023 0.1800 0.1850 0.1750 0.1800 109,425 -0.02(-7.69%)
Sep 11, 2023 0.2000 0.2000 0.1950 0.1950 27,260 +0.00(+0.00%)
Sep 08, 2023 0.2000 0.2000 0.1950 0.1950 25,000 +0.00(+0.00%)
Sep 07, 2023 0.2000 0.2000 0.1950 0.1950 9,500 -0.01(-2.50%)
Sep 06, 2023 0.2000 0.2000 0.1950 0.2000 198,500 +0.00(+0.00%)
Sep 05, 2023 0.2000 0.2000 0.2000 0.2000 22,100 +0.00(+0.00%)
Sep 01, 2023 0.2000 0 +0.00(+0.00%)
Aug 31, 2023 0.2000 0.2000 0.1980 0.2000 1,033,100 -0.00(-2.44%)
Aug 30, 2023 0.2150 0.2150 0.2050 0.2050 83,885 -0.01(-4.65%)
Aug 29, 2023 0.2250 0.2250 0.2150 0.2150 146,500 -0.02(-6.52%)
Aug 28, 2023 0.2250 0.2300 0.2250 0.2300 20,000 +0.01(+2.22%)
Aug 25, 2023 0.2350 0.2350 0.2200 0.2250 127,500 +0.00(+0.00%)
Aug 24, 2023 0.2400 0.2400 0.2250 0.2250 68,020 -0.01(-2.17%)
Aug 23, 2023 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Aug 22, 2023 0.2350 0.2350 0.2300 0.2300 35,500 -0.00(-2.13%)
Aug 21, 2023 0.2400 0.2400 0.2350 0.2350 36,600 -0.01(-2.08%)
Aug 18, 2023 0.2450 0.2500 0.2400 0.2400 63,100 +0.01(+2.13%)
Aug 17, 2023 0.2400 0.2400 0.2350 0.2350 29,850 -0.01(-2.08%)
Aug 16, 2023 0.2450 0.2450 0.2400 0.2400 30,400 -0.01(-4.00%)
Aug 15, 2023 0.2500 0.2500 0.2500 0.2500 10,700 +0.00(+0.00%)
Aug 14, 2023 0.2500 0.2500 0.2500 0.2500 8,000 +0.01(+2.04%)
Aug 10, 2023 0.2450 200 -0.01(-2.00%)
Aug 09, 2023 0.2500 0.2500 0.2450 0.2500 47,500 +0.01(+2.04%)
Aug 08, 2023 0.2450 0.2450 0.2450 0.2450 78,403 -0.01(-2.00%)
Aug 04, 2023 0.2500 0 +0.01(+2.04%)
Aug 03, 2023 0.2550 0.2550 0.2450 0.2450 23,130 -0.01(-3.92%)
Aug 02, 2023 0.2550 0.2550 0.2550 0.2550 6,500 -0.01(-1.92%)
Aug 01, 2023 0.2600 0.2600 0.2550 0.2600 341,000 +0.01(+1.96%)
Jul 31, 2023 0.2600 0.2600 0.2500 0.2550 46,632 -0.01(-1.92%)
Jul 28, 2023 0.2650 0.2650 0.2600 0.2600 156,115 -0.01(-3.70%)
Jul 26, 2023 0.2700 0 +0.01(+3.85%)
Jul 25, 2023 0.2650 0.2650 0.2600 0.2600 8,500 -0.02(-5.45%)
Jul 24, 2023 0.2600 0.2750 0.2600 0.2750 6,410 +0.02(+5.77%)
Jul 21, 2023 0.2600 0.2600 0.2600 0.2600 5,100 +0.00(+0.00%)
Jul 20, 2023 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Jul 19, 2023 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+1.96%)
Jul 18, 2023 0.2550 0.2550 0.2550 0.2550 2,000 -0.01(-1.92%)
Jul 17, 2023 0.2650 0.2650 0.2600 0.2600 32,500 -0.01(-3.70%)
Jul 14, 2023 0.2700 0.2700 0.2600 0.2700 30,556 +0.00(+0.00%)
Jul 13, 2023 0.2700 0.2700 0.2550 0.2700 108,400 -0.01(-1.82%)
Jul 12, 2023 0.2700 0.2750 0.2700 0.2750 6,166 +0.02(+5.77%)
Jul 11, 2023 0.2550 0.2600 0.2550 0.2600 3,600 +0.00(+0.00%)
Jul 10, 2023 0.2550 0.2600 0.2550 0.2600 2,000 +0.00(+0.00%)
Jul 07, 2023 0.2650 0.2650 0.2600 0.2600 24,978 +0.00(+0.00%)
Jul 06, 2023 0.2600 0.2600 0.2600 0.2600 10,150 +0.01(+1.96%)
Jul 05, 2023 0.2550 0.2550 0.2550 0.2550 17,220 -0.01(-1.92%)
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.