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, 2021 0.9600 0.9848 0.9504 0.9848 13,515 +0.01(+1.44%)
Aug 30, 2021 0.9300 0.9793 0.9300 0.9708 9,840 +0.05(+5.00%)
Aug 27, 2021 0.8920 0.9250 0.8917 0.9246 41,553 +0.01(+1.59%)
Aug 26, 2021 0.9000 0.9101 0.8442 0.9101 32,407 -0.02(-2.29%)
Aug 25, 2021 0.8932 0.9326 0.8932 0.9314 10,801 -0.02(-2.28%)
Aug 24, 2021 0.9000 0.9531 0.9000 0.9531 6,600 +0.05(+5.90%)
Aug 23, 2021 0.9150 0.9500 0.8724 0.9000 52,395 +0.04(+4.47%)
Aug 20, 2021 0.8579 0.8691 0.8378 0.8615 25,466 +0.00(+0.29%)
Aug 19, 2021 0.8754 0.8979 0.8365 0.8590 111,623 -0.07(-7.88%)
Aug 18, 2021 0.9233 0.9337 0.9062 0.9325 78,774 -0.02(-2.23%)
Aug 17, 2021 0.9654 0.9807 0.9382 0.9538 26,800 -0.00(-0.34%)
Aug 16, 2021 0.9583 0.9872 0.9000 0.9571 68,020 -0.04(-4.29%)
Aug 13, 2021 1.000 1.022 1.000 1.000 34,275 -0.01(-0.99%)
Aug 12, 2021 1.020 1.020 0.9950 1.010 17,417 -0.01(-0.98%)
Aug 11, 2021 1.030 1.030 1.020 1.020 18,598 +0.02(+2.00%)
Aug 10, 2021 1.020 1.030 1.000 1.000 13,490 -0.03(-2.68%)
Aug 09, 2021 1.060 1.060 1.028 1.028 23,461 -0.03(-3.07%)
Aug 06, 2021 1.065 1.065 1.030 1.060 24,598 -0.01(-1.09%)
Aug 05, 2021 1.100 1.100 1.050 1.072 14,830 +0.01(+1.10%)
Aug 04, 2021 1.070 1.100 1.050 1.060 28,886 -0.03(-2.56%)
Aug 03, 2021 1.070 1.088 1.060 1.088 4,325 -0.02(-2.00%)
Aug 02, 2021 1.040 1.130 1.040 1.110 3,720 +0.00(+0.16%)
Jul 30, 2021 1.112 1.130 1.108 1.108 5,281 +0.02(+1.67%)
Jul 29, 2021 1.115 1.160 1.090 1.090 5,600 +0.02(+1.77%)
Jul 28, 2021 1.109 1.109 1.071 1.071 1,143 +0.00(+0.09%)
Jul 27, 2021 1.088 1.088 1.070 1.070 23,915 +0.01(+0.94%)
Jul 26, 2021 1.066 1.094 1.043 1.060 39,831 -0.03(-2.98%)
Jul 23, 2021 1.030 1.093 1.030 1.093 13,364 +0.04(+3.58%)
Jul 22, 2021 1.050 1.076 1.040 1.055 8,916 -0.02(-1.42%)
Jul 21, 2021 1.040 1.070 1.030 1.070 30,056 +0.04(+3.84%)
Jul 20, 2021 1.000 1.050 1.000 1.030 5,620 -0.00(-0.21%)
Jul 19, 2021 1.060 1.060 1.010 1.033 55,951 -0.07(-6.12%)
Jul 16, 2021 1.081 1.100 1.050 1.100 27,554 +0.05(+4.29%)
Jul 15, 2021 1.140 1.140 1.038 1.055 58,427 -0.03(-2.34%)
Jul 14, 2021 1.092 1.110 1.080 1.080 26,464 +0.00(+0.00%)
Jul 13, 2021 1.030 1.112 1.030 1.080 33,663 +0.03(+2.86%)
Jul 12, 2021 1.060 1.070 1.040 1.050 36,295 -0.02(-1.45%)
Jul 09, 2021 1.095 1.095 1.060 1.065 37,215 -0.02(-2.25%)
Jul 08, 2021 1.081 1.110 1.060 1.090 56,535 -0.02(-1.64%)
Jul 07, 2021 1.110 1.130 1.100 1.108 38,800 -0.02(-1.65%)
Jul 06, 2021 1.150 1.180 1.110 1.127 145,503 -0.03(-2.86%)
Jul 02, 2021 1.190 1.190 1.120 1.160 103,491 -0.09(-7.13%)
Jul 01, 2021 1.130 1.300 1.120 1.249 83,739 +0.13(+11.83%)
Jun 30, 2021 1.099 1.227 1.090 1.117 442,945 +0.05(+4.39%)
Jun 29, 2021 1.110 1.110 1.070 1.070 33,193 -0.05(-4.46%)
Jun 28, 2021 1.150 1.150 1.100 1.120 16,750 +0.02(+1.44%)
Jun 25, 2021 1.109 1.128 1.090 1.104 57,180 +0.00(+0.31%)
Jun 24, 2021 1.121 1.134 1.099 1.101 30,235 +0.04(+3.44%)
Jun 23, 2021 1.101 1.153 1.040 1.064 78,292 +0.04(+4.31%)
Jun 22, 2021 1.040 1.040 1.020 1.020 6,246 -0.05(-4.44%)
Jun 21, 2021 1.080 1.097 1.040 1.067 85,791 -0.01(-1.35%)
Jun 18, 2021 1.090 1.098 1.060 1.082 16,885 -0.02(-1.81%)
Jun 17, 2021 1.155 1.160 1.100 1.102 62,359 -0.09(-7.39%)
Jun 16, 2021 1.170 1.220 1.170 1.190 58,860 +0.00(+0.00%)
Jun 15, 2021 1.210 1.230 1.176 1.190 27,141 -0.02(-1.65%)
Jun 14, 2021 1.240 1.240 1.180 1.210 46,900 -0.03(-2.42%)
Jun 11, 2021 1.240 1.240 1.170 1.240 41,884 -0.00(-0.29%)
Jun 10, 2021 1.169 1.244 1.130 1.244 92,250 +0.10(+9.09%)
Jun 09, 2021 1.200 1.220 1.140 1.140 90,612 -0.07(-5.72%)
Jun 08, 2021 1.239 1.250 1.190 1.209 34,080 -0.04(-3.26%)
Jun 07, 2021 1.250 1.266 1.204 1.250 85,446 +0.00(+0.39%)
Jun 04, 2021 1.170 1.250 1.170 1.245 206,077 +0.08(+6.43%)
Jun 03, 2021 1.131 1.180 1.111 1.170 29,943 +0.01(+0.86%)
Jun 02, 2021 1.160 1.210 1.134 1.160 25,725 -0.05(-4.46%)
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.