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

Bonterra Res Inc (OP: BONXF )

0.1769 -0.0013 (-0.73%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 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 (%)
Aug 31, 2017 0.3524 0.3524 0.3524 0 +0.01(+1.91%)
Aug 30, 2017 0.3458 0.3458 0.3458 0.3458 1,000 -0.01(-3.25%)
Aug 29, 2017 0.3581 0.3581 0.3574 0.3574 14,900 +0.02(+5.33%)
Aug 28, 2017 0.3510 0.3510 0.3393 0.3393 37,500 -0.00(-0.15%)
Aug 25, 2017 0.3520 0.3520 0.3380 0.3398 9,178 +0.00(+0.24%)
Aug 24, 2017 0.3390 0.3390 0.3390 0.3390 39,500 +0.00(+0.00%)
Aug 23, 2017 0.3380 0.3467 0.3356 0.3390 30,295 -0.01(-2.28%)
Aug 22, 2017 0.3473 0.3473 0.3308 0.3469 18,500 -0.00(-0.69%)
Aug 21, 2017 0.3479 0.3493 0.3436 0.3493 14,270 -0.01(-3.99%)
Aug 18, 2017 0.3775 0.3775 0.3638 0.3638 36,300 +0.00(+1.20%)
Aug 17, 2017 0.3660 0.3717 0.3595 0.3595 19,200 -0.01(-3.23%)
Aug 16, 2017 0.3727 0.3750 0.3600 0.3715 63,388 +0.01(+1.81%)
Aug 15, 2017 0.3624 0.3687 0.3603 0.3649 40,000 -0.01(-3.36%)
Aug 14, 2017 0.3781 0.3822 0.3708 0.3776 36,478 -0.02(-5.03%)
Aug 11, 2017 0.3698 0.4120 0.3660 0.3976 31,550 +0.02(+6.68%)
Aug 10, 2017 0.3681 0.3784 0.3655 0.3727 58,100 +0.01(+2.42%)
Aug 09, 2017 0.3654 0.3698 0.3614 0.3639 84,875 +0.00(+0.25%)
Aug 08, 2017 0.3570 0.3720 0.3570 0.3630 67,080 +0.01(+1.97%)
Aug 04, 2017 0.3560 0.3560 0.3560 0 -0.00(-1.11%)
Aug 03, 2017 0.3600 0.3600 0.3600 0.3600 100 -0.00(-0.72%)
Aug 02, 2017 0.3620 0.3778 0.3608 0.3626 30,150 +0.01(+2.72%)
Aug 01, 2017 0.3503 0.3570 0.3503 0.3530 17,900 -0.00(-1.12%)
Jul 31, 2017 0.3400 0.3570 0.3400 0.3570 22,280 +0.01(+1.51%)
Jul 28, 2017 0.3471 0.3590 0.3471 0.3517 30,000 +0.01(+3.93%)
Jul 27, 2017 0.3425 0.3566 0.3384 0.3384 17,135 -0.01(-2.98%)
Jul 26, 2017 0.3488 0.3488 0.3488 0.3488 1,000 -0.00(-0.66%)
Jul 25, 2017 0.3383 0.3511 0.3370 0.3511 50,100 +0.02(+4.65%)
Jul 24, 2017 0.3530 0.3530 0.3355 0.3355 9,200 -0.02(-6.57%)
Jul 21, 2017 0.3405 0.3591 0.3405 0.3591 27,100 +0.01(+1.81%)
Jul 20, 2017 0.3394 0.3613 0.3394 0.3527 82,300 +0.02(+6.40%)
Jul 19, 2017 0.3315 0.3315 0.3315 0.3315 31,500 -0.01(-1.57%)
Jul 18, 2017 0.3200 0.3368 0.3200 0.3368 30,200 -0.00(-0.38%)
Jul 17, 2017 0.3420 0.3420 0.3381 0.3381 14,500 -0.00(-0.85%)
Jul 14, 2017 0.3369 0.3410 0.3369 0.3410 49,000 +0.01(+3.93%)
Jul 13, 2017 0.3377 0.3377 0.3281 0.3281 46,800 +0.02(+5.13%)
Jul 12, 2017 0.3177 0.3217 0.3121 0.3121 20,880 +0.01(+2.70%)
Jul 11, 2017 0.3060 0.3089 0.2976 0.3039 33,550 -0.00(-1.30%)
Jul 10, 2017 0.3141 0.3141 0.3029 0.3079 13,800 -0.01(-4.50%)
Jul 07, 2017 0.3275 0.3335 0.3217 0.3224 25,700 -0.01(-4.45%)
Jul 06, 2017 0.3340 0.3375 0.3340 0.3374 10,525 -0.00(-0.76%)
Jul 05, 2017 0.3367 0.3440 0.3367 0.3400 15,100 -0.01(-4.04%)
Jul 03, 2017 0.3543 0.3543 0.3543 0.3543 0 +0.00(+0.00%)
Jun 30, 2017 0.3543 0.3543 0.3543 0 -0.01(-3.51%)
Jun 29, 2017 0.3659 0.3683 0.3634 0.3672 15,250 -0.00(-0.22%)
Jun 28, 2017 0.3611 0.3681 0.3524 0.3680 29,400 +0.04(+10.84%)
Jun 27, 2017 0.3289 0.3320 0.3206 0.3320 33,500 +0.02(+5.36%)
Jun 26, 2017 0.3196 0.3196 0.3080 0.3151 23,500 +0.00(+0.84%)
Jun 23, 2017 0.3041 0.3207 0.3041 0.3125 60,500 -0.01(-2.59%)
Jun 22, 2017 0.3230 0.3403 0.3113 0.3208 168,125 -0.01(-2.20%)
Jun 21, 2017 0.3613 0.3613 0.3260 0.3280 67,100 -0.03(-8.89%)
Jun 20, 2017 0.3620 0.3620 0.3600 0.3600 7,000 -0.01(-2.44%)
Jun 19, 2017 0.3680 0.3700 0.3680 0.3690 35,000 -0.00(-0.27%)
Jun 16, 2017 0.3682 0.3739 0.3606 0.3700 25,400 -0.02(-4.93%)
Jun 15, 2017 0.3700 0.3892 0.3700 0.3892 7,000 +0.01(+1.70%)
Jun 14, 2017 0.3900 0.3970 0.3796 0.3827 9,700 -0.00(-1.16%)
Jun 13, 2017 0.3799 0.3900 0.3770 0.3872 36,000 +0.02(+4.76%)
Jun 12, 2017 0.3624 0.3865 0.3530 0.3696 30,380 +0.01(+3.82%)
Jun 09, 2017 0.3547 0.3620 0.3547 0.3560 15,200 +0.00(+1.08%)
Jun 08, 2017 0.3690 0.3690 0.3522 0.3522 11,200 -0.02(-4.63%)
Jun 07, 2017 0.3770 0.3770 0.3645 0.3693 53,500 -0.00(-1.20%)
Jun 06, 2017 0.3829 0.3829 0.3670 0.3738 11,000 +0.01(+3.83%)
Jun 05, 2017 0.3667 0.3704 0.3600 0.3600 26,005 -0.01(-3.67%)
Jun 02, 2017 0.3500 0.3737 0.3500 0.3737 51,930 +0.03(+9.65%)
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.