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 (%)
Nov 30, 2021 1.280 1.360 1.280 1.290 15,585 +0.04(+3.20%)
Nov 29, 2021 1.300 1.320 1.170 1.250 65,445 -0.05(-3.85%)
Nov 26, 2021 1.310 1.320 1.270 1.300 14,333 -0.02(-1.52%)
Nov 25, 2021 1.340 1.360 1.320 1.320 25,240 -0.08(-5.71%)
Nov 24, 2021 1.280 1.400 1.280 1.400 42,267 +0.12(+9.37%)
Nov 23, 2021 1.300 1.300 1.270 1.280 28,717 -0.02(-1.54%)
Nov 22, 2021 1.380 1.380 1.300 1.300 95,075 -0.07(-5.11%)
Nov 19, 2021 1.360 1.390 1.360 1.370 29,405 -0.01(-0.72%)
Nov 18, 2021 1.380 1.380 1.360 1.380 50,665 +0.04(+2.99%)
Nov 17, 2021 1.340 1.360 1.330 1.340 31,955 +0.00(+0.00%)
Nov 16, 2021 1.330 1.350 1.330 1.340 78,866 +0.02(+1.52%)
Nov 15, 2021 1.300 1.340 1.300 1.320 49,589 +0.02(+1.54%)
Nov 12, 2021 1.360 1.380 1.260 1.300 492,745 -0.06(-4.41%)
Nov 11, 2021 1.320 1.360 1.300 1.360 178,148 +0.09(+7.09%)
Nov 10, 2021 1.220 1.270 62,142 +0.07(+5.83%)
Nov 09, 2021 1.200 1.200 1.200 1.200 10,945 +0.02(+1.69%)
Nov 08, 2021 1.200 1.210 1.170 1.180 18,780 -0.02(-1.67%)
Nov 05, 2021 1.170 1.200 1.170 1.200 16,586 +0.03(+2.56%)
Nov 04, 2021 1.160 1.190 1.150 1.170 43,075 +0.02(+1.74%)
Nov 03, 2021 1.110 1.150 1.110 1.150 22,490 +0.05(+4.55%)
Nov 02, 2021 1.160 1.160 1.060 1.100 79,935 -0.05(-4.35%)
Nov 01, 2021 1.150 1.190 1.140 1.150 20,281 -0.04(-3.36%)
Oct 29, 2021 1.210 1.210 1.190 1.190 49,425 -0.02(-1.65%)
Oct 28, 2021 1.220 1.220 1.210 1.210 28,830 -0.02(-1.63%)
Oct 27, 2021 1.200 1.230 1.200 1.230 22,200 +0.05(+4.24%)
Oct 26, 2021 1.250 1.180 26,883 -0.02(-1.67%)
Oct 25, 2021 1.150 1.200 1.140 1.200 33,054 +0.06(+5.26%)
Oct 22, 2021 1.100 1.140 1.100 1.140 18,960 +0.08(+7.55%)
Oct 21, 2021 1.020 1.100 1.020 1.060 9,472 +0.00(+0.00%)
Oct 20, 2021 1.010 1.060 1.010 1.060 9,626 +0.05(+4.95%)
Oct 19, 2021 1.040 1.040 1.010 1.010 71,595 -0.01(-0.98%)
Oct 18, 2021 1.040 1.040 1.020 1.020 22,701 -0.02(-1.92%)
Oct 15, 2021 1.030 1.040 1.030 1.040 26,400 +0.02(+1.96%)
Oct 14, 2021 1.000 1.040 0.9900 1.020 37,033 +0.01(+0.99%)
Oct 13, 2021 1.040 1.040 1.010 1.010 45,130 +0.00(+0.00%)
Oct 12, 2021 1.000 1.050 1.000 1.010 6,551 +0.01(+1.00%)
Oct 08, 2021 1.000 1.000 1.000 0 +0.04(+4.17%)
Oct 07, 2021 0.9700 0.9700 0.9600 0.9600 7,833 -0.01(-1.03%)
Oct 06, 2021 0.9600 0.9900 0.9600 0.9700 106,615 +0.01(+1.04%)
Oct 05, 2021 0.9500 0.9800 0.9500 0.9600 36,048 -0.01(-1.03%)
Oct 04, 2021 0.9800 0.9800 0.9500 0.9700 55,785 -0.01(-1.02%)
Oct 01, 2021 0.9800 0.9800 0.9700 0.9800 26,840 +0.02(+2.08%)
Sep 30, 2021 0.9600 0.9800 0.9400 0.9600 256,929 -0.02(-2.04%)
Sep 29, 2021 0.9900 0.9900 0.9600 0.9800 73,165 +0.02(+2.08%)
Sep 28, 2021 1.000 1.000 0.9600 0.9600 16,900 -0.04(-4.00%)
Sep 27, 2021 1.000 1.020 1.000 1.000 12,505 +0.04(+4.17%)
Sep 24, 2021 0.9700 0.9700 0.9600 0.9600 24,658 +0.00(+0.00%)
Sep 23, 2021 1.060 1.060 0.9600 0.9600 76,170 -0.03(-3.03%)
Sep 22, 2021 1.010 1.020 0.9900 0.9900 74,125 -0.01(-1.00%)
Sep 21, 2021 1.020 1.020 0.9900 1.000 103,065 -0.02(-1.96%)
Sep 20, 2021 1.090 1.090 1.000 1.020 127,458 -0.04(-3.77%)
Sep 17, 2021 1.050 1.070 1.040 1.060 33,190 +0.01(+0.95%)
Sep 16, 2021 1.050 1.100 1.020 1.050 206,276 -0.08(-7.08%)
Sep 15, 2021 1.110 1.150 1.060 1.130 87,900 +0.02(+1.80%)
Sep 14, 2021 1.070 1.110 1.060 1.110 65,575 +0.03(+2.78%)
Sep 13, 2021 1.120 1.160 1.060 1.080 143,174 -0.04(-3.57%)
Sep 10, 2021 1.130 1.150 1.080 1.120 84,555 +0.01(+0.90%)
Sep 09, 2021 1.110 1.150 1.100 1.110 10,310 -0.02(-1.77%)
Sep 08, 2021 1.210 1.230 1.130 1.130 146,774 -0.08(-6.61%)
Sep 07, 2021 1.140 1.210 1.140 1.210 265,776 +0.04(+3.42%)
Sep 03, 2021 1.170 1.170 1.170 0 -0.03(-2.50%)
Sep 02, 2021 1.210 1.250 1.190 1.200 183,000 -0.06(-4.76%)
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.