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

Bonterra Res Inc (OP: BONXF )

0.1879 +0.0105 (+5.92%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 24, 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 (%)
Apr 23, 2024 0.1763 0.1774 0.1692 0.1774 20,146 -0.00(-0.78%)
Apr 22, 2024 0.1850 0.1890 0.1788 0.1788 12,100 -0.01(-3.35%)
Apr 19, 2024 0.1890 0.2000 0.1753 0.1850 667,830 -0.04(-16.85%)
Apr 18, 2024 0.2314 0.2350 0.2094 0.2225 5,408 +0.00(+1.09%)
Apr 17, 2024 0.2200 0.2225 0.2124 0.2201 48,763 +0.01(+4.81%)
Apr 16, 2024 0.2100 0.2150 0.1960 0.2100 60,256 +0.01(+3.70%)
Apr 15, 2024 0.2054 0.2065 0.1997 0.2025 26,600 -0.01(-3.30%)
Apr 12, 2024 0.2225 0.2235 0.2080 0.2094 36,992 -0.01(-5.29%)
Apr 11, 2024 0.2288 0.2288 0.2200 0.2211 20,691 -0.00(-1.51%)
Apr 10, 2024 0.2206 0.2310 0.2191 0.2245 14,855 -0.01(-3.36%)
Apr 09, 2024 0.2580 0.2580 0.2298 0.2323 45,296 -0.01(-3.21%)
Apr 08, 2024 0.2200 0.2511 0.2158 0.2400 201,913 +0.02(+8.89%)
Apr 05, 2024 0.1963 0.2270 0.1963 0.2204 58,569 +0.03(+16.00%)
Apr 04, 2024 0.2029 0.2089 0.1900 0.1900 43,300 -0.01(-6.40%)
Apr 03, 2024 0.1900 0.2269 0.1857 0.2030 164,830 +0.02(+12.03%)
Apr 02, 2024 0.1780 0.1812 0.1701 0.1812 37,025 +0.00(+1.85%)
Apr 01, 2024 0.1880 0.1880 0.1740 0.1779 8,448 -0.00(-0.39%)
Mar 28, 2024 0.1750 0.1943 0.1700 0.1786 54,400 +0.01(+5.06%)
Mar 27, 2024 0.1742 0.1742 0.1700 0.1700 21,000 -0.01(-4.49%)
Mar 26, 2024 0.1807 0.1807 0.1700 0.1780 33,400 -0.01(-2.73%)
Mar 25, 2024 0.1750 0.1830 0.1750 0.1830 38,141 +0.00(+1.67%)
Mar 22, 2024 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-4.00%)
Mar 21, 2024 0.1839 0.1875 0.1831 0.1875 15,900 +0.01(+3.99%)
Mar 20, 2024 0.1850 0.1850 0.1803 0.1803 2,000 +0.01(+4.83%)
Mar 19, 2024 0.1759 0.1800 0.1710 0.1720 19,500 -0.01(-5.60%)
Mar 18, 2024 0.1822 0.1875 0.1800 0.1822 2,450 +0.01(+3.64%)
Mar 15, 2024 0.1850 0.1860 0.1758 0.1758 97,255 -0.00(-2.33%)
Mar 14, 2024 0.1800 0.1860 0.1800 0.1800 58,750 -0.00(-0.55%)
Mar 13, 2024 0.1778 0.1860 0.1775 0.1810 9,240 +0.00(+0.67%)
Mar 12, 2024 0.1745 0.1859 0.1745 0.1798 25,050 +0.00(+2.10%)
Mar 11, 2024 0.1809 0.1809 0.1723 0.1761 35,351 -0.01(-6.97%)
Mar 08, 2024 0.1903 0.2029 0.1893 0.1893 69,914 +0.01(+5.46%)
Mar 07, 2024 0.1805 0.1839 0.1720 0.1795 37,907 -0.00(-1.48%)
Mar 06, 2024 0.1851 0.1851 0.1820 0.1822 59,877 -0.00(-0.98%)
Mar 05, 2024 0.1700 0.1840 0.1678 0.1840 36,200 +0.02(+12.20%)
Mar 04, 2024 0.1560 0.1640 0.1558 0.1640 25,627 +0.00(+1.30%)
Mar 01, 2024 0.1592 0.1655 0.1525 0.1619 22,250 -0.00(-1.10%)
Feb 29, 2024 0.1571 0.1637 0.1500 0.1637 3,006 +0.01(+6.37%)
Feb 28, 2024 0.1530 0.1600 0.1510 0.1539 5,900 -0.00(-1.97%)
Feb 27, 2024 0.1614 0.1614 0.1567 0.1570 10,440 +0.00(+2.21%)
Feb 26, 2024 0.1592 0.1640 0.1500 0.1536 20,253 -0.01(-5.19%)
Feb 23, 2024 0.1632 0.1675 0.1620 0.1620 45,950 +0.00(+1.89%)
Feb 22, 2024 0.1631 0.1631 0.1590 0.1590 39,850 -0.01(-4.10%)
Feb 20, 2024 0.1658 0 -0.00(-2.47%)
Feb 16, 2024 0.1686 0.1700 0.1541 0.1700 16,150 +0.00(+0.06%)
Feb 15, 2024 0.1619 0.1699 0.1619 0.1699 21,000 -0.00(-0.99%)
Feb 14, 2024 0.1709 0.1716 0.1709 0.1716 68,500 +0.00(+1.00%)
Feb 13, 2024 0.1768 0.1783 0.1616 0.1699 28,750 -0.02(-10.11%)
Feb 12, 2024 0.2000 0.2024 0.1885 0.1890 182,574 -0.01(-5.78%)
Feb 09, 2024 0.2000 0.2307 0.1935 0.2006 115,466 +0.01(+5.58%)
Feb 08, 2024 0.1725 0.1900 0.1540 0.1900 57,750 +0.01(+6.50%)
Feb 07, 2024 0.1785 0.1785 0.1737 0.1784 61,795 +0.01(+3.24%)
Feb 06, 2024 0.1660 0.1728 0.1647 0.1728 31,000 +0.01(+8.00%)
Feb 05, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.00(-2.85%)
Feb 02, 2024 0.1637 0.1690 0.1562 0.1647 67,401 -0.01(-5.83%)
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.