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 -0.0016 (-0.94%)
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 (%)
Jun 30, 2016 0.2677 0.2677 0.2677 0 +0.01(+2.69%)
Jun 29, 2016 0.2607 0.2607 0.2607 0.2607 500 +0.01(+3.00%)
Jun 28, 2016 0.2569 0.2569 0.2531 0.2531 6,000 -0.02(-6.05%)
Jun 27, 2016 0.2714 0.2714 0.2694 0.2694 2,750 -0.01(-3.54%)
Jun 24, 2016 0.2793 0.2793 0.2793 0.2793 10,000 -0.01(-2.65%)
Jun 21, 2016 0.2869 0.2869 0.2869 0 +0.01(+2.72%)
Jun 20, 2016 0.2790 0.2794 0.2790 0.2793 12,500 -0.01(-2.07%)
Jun 14, 2016 0.2852 0.2852 0.2852 0 -0.00(-1.28%)
Jun 10, 2016 0.2889 0.2889 0.2889 0 -0.00(-1.37%)
Jun 09, 2016 0.2929 0.2929 0.2929 0.2929 1,500 +0.00(+0.93%)
Jun 08, 2016 0.2989 0.3030 0.2902 0.2902 39,000 -0.00(-0.31%)
Jun 03, 2016 0.2911 0.2911 0.2911 0 -0.00(-1.32%)
Jun 02, 2016 0.2912 0.2950 0.2912 0.2950 30,000 +0.01(+3.26%)
May 31, 2016 0.2857 0.2857 0.2857 0 -0.01(-2.89%)
May 26, 2016 0.2942 0.2942 0.2942 0 +0.01(+3.85%)
May 24, 2016 0.2833 0.2833 0.2833 0 -0.03(-10.77%)
May 18, 2016 0.3175 0.3175 0.3175 0 -0.03(-9.88%)
May 17, 2016 0.3533 0.3696 0.3523 0.3523 44,400 +0.02(+7.41%)
May 13, 2016 0.3280 0.3280 0.3280 0 -0.01(-3.24%)
May 12, 2016 0.3390 0.3390 0.3390 0.3390 5,000 +0.02(+5.74%)
May 11, 2016 0.3206 0.3206 0.3206 0.3206 3,000 +0.02(+5.81%)
May 09, 2016 0.3030 0.3030 0.3030 0 -0.01(-3.69%)
May 06, 2016 0.2844 0.3147 0.2844 0.3146 18,600 +0.02(+8.11%)
May 03, 2016 0.2910 0.2910 0.2910 0 -0.02(-4.90%)
May 02, 2016 0.2935 0.3081 0.2935 0.3060 16,500 +0.01(+1.69%)
Apr 29, 2016 0.2877 0.3076 0.2750 0.3009 48,500 +0.01(+3.01%)
Apr 28, 2016 0.2900 0.2921 0.2881 0.2921 9,500 +0.01(+4.55%)
Apr 27, 2016 0.2899 0.2899 0.2794 0.2794 8,300 -0.04(-11.16%)
Apr 26, 2016 0.3145 0.3145 0.3145 0.3145 3,500 +0.01(+2.91%)
Apr 22, 2016 0.3056 0.3056 0.3056 0 +0.00(+1.40%)
Apr 21, 2016 0.3205 0.3205 0.3014 0.3014 21,000 -0.02(-5.82%)
Apr 20, 2016 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+1.56%)
Apr 19, 2016 0.3200 0.3373 0.3151 0.3151 17,695 -0.02(-5.66%)
Apr 18, 2016 0.3335 0.3340 0.3335 0.3340 8,000 +0.00(+0.30%)
Apr 15, 2016 0.3290 0.3399 0.3290 0.3330 21,040 -0.00(-0.09%)
Apr 14, 2016 0.3332 0.3333 0.3332 0.3333 3,000 -0.00(-0.21%)
Apr 13, 2016 0.3408 0.3408 0.3340 0.3340 1,300 -0.02(-4.52%)
Apr 12, 2016 0.3470 0.3531 0.3400 0.3498 6,453 +0.00(+0.95%)
Apr 11, 2016 0.3347 0.3465 0.3347 0.3465 5,400 +0.00(+0.84%)
Apr 08, 2016 0.3440 0.3475 0.3389 0.3436 19,000 -0.00(-0.06%)
Apr 07, 2016 0.3436 0.3471 0.3436 0.3438 8,000 +0.00(+0.56%)
Apr 06, 2016 0.3389 0.3419 0.3389 0.3419 14,500 +0.01(+4.21%)
Apr 05, 2016 0.3326 0.3326 0.3277 0.3281 60,200 -0.01(-3.53%)
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.