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

Bonterra Res Inc (TSV: BTR )

0.2350 +0.0050 (+2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jul 31, 2017 0.4450 0.4450 0.4300 0.4350 203,200 -0.02(-3.33%)
Jul 28, 2017 0.4300 0.4500 0.4300 0.4500 239,900 +0.01(+2.27%)
Jul 27, 2017 0.4300 0.4400 0.4300 0.4400 102,535 +0.00(+0.00%)
Jul 26, 2017 0.4150 0.4400 0.4150 0.4400 205,200 +0.01(+1.15%)
Jul 25, 2017 0.4250 0.4350 0.4150 0.4350 190,700 +0.00(+0.00%)
Jul 24, 2017 0.4400 0.4450 0.4300 0.4350 143,700 +0.01(+1.16%)
Jul 21, 2017 0.4250 0.4500 0.4250 0.4300 143,950 +0.00(+0.00%)
Jul 20, 2017 0.4650 0.4200 0.4300 695,244 +0.01(+2.38%)
Jul 19, 2017 0.4200 0.4350 0.4200 0.4200 99,582 +0.00(+0.00%)
Jul 18, 2017 0.4200 0.4200 0.4100 0.4200 63,100 -0.01(-1.18%)
Jul 17, 2017 0.4250 0.4300 0.4050 0.4250 38,800 +0.02(+6.25%)
Jul 14, 2017 0.4150 0.4300 0.4000 0.4000 228,400 -0.01(-3.61%)
Jul 13, 2017 0.4300 0.4300 0.4000 0.4150 68,965 +0.01(+3.75%)
Jul 12, 2017 0.4000 0.4050 0.3900 0.4000 74,400 +0.02(+3.90%)
Jul 11, 2017 0.3850 0.3950 0.3750 0.3850 250,164 +0.01(+1.32%)
Jul 10, 2017 0.4000 0.4000 0.3800 0.3800 332,725 -0.03(-7.32%)
Jul 07, 2017 0.4250 0.4250 0.4000 0.4100 354,590 -0.03(-5.75%)
Jul 06, 2017 0.4300 0.4350 0.4200 0.4350 126,500 +0.01(+1.16%)
Jul 05, 2017 0.4400 0.4400 0.4300 0.4300 110,450 -0.01(-2.27%)
Jul 04, 2017 0.4600 0.4600 0.4350 0.4400 152,300 -0.02(-4.35%)
Jul 03, 2017 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 30, 2017 0.4600 0.4750 0.4550 0.4600 241,850 -0.01(-2.13%)
Jun 29, 2017 0.4700 0.4750 0.4600 0.4700 90,650 -0.01(-2.08%)
Jun 28, 2017 0.4450 0.4850 0.4400 0.4800 855,333 +0.03(+7.87%)
Jun 27, 2017 0.4200 0.4450 0.4200 0.4450 247,493 +0.03(+7.23%)
Jun 26, 2017 0.4200 0.4200 0.4100 0.4150 309,700 -0.01(-1.19%)
Jun 23, 2017 0.4100 0.4250 0.4075 0.4200 1,977,400 +0.00(+0.00%)
Jun 22, 2017 0.4350 0.4500 0.4150 0.4200 298,400 -0.02(-3.45%)
Jun 21, 2017 0.4700 0.4750 0.4150 0.4350 465,830 -0.04(-8.42%)
Jun 20, 2017 0.4800 0.4800 0.4750 0.4750 161,400 +0.00(+0.00%)
Jun 19, 2017 0.4800 0.4900 0.4700 0.4750 293,200 -0.01(-2.06%)
Jun 16, 2017 0.4850 0.4900 0.4800 0.4850 38,600 -0.01(-1.02%)
Jun 15, 2017 0.4900 0.5100 0.4900 0.4900 525,260 -0.01(-2.00%)
Jun 14, 2017 0.5100 0.5100 0.5000 0.5000 130,700 -0.01(-1.96%)
Jun 13, 2017 0.4900 0.5100 0.4900 0.5100 102,810 +0.01(+2.00%)
Jun 12, 2017 0.4800 0.5100 0.4800 0.5000 189,830 +0.02(+4.17%)
Jun 09, 2017 0.4750 0.4900 0.4700 0.4800 266,525 +0.00(+0.00%)
Jun 08, 2017 0.4950 0.4950 0.4800 0.4800 55,800 -0.02(-3.03%)
Jun 07, 2017 0.5000 0.5000 0.4850 0.4950 179,500 -0.01(-1.00%)
Jun 06, 2017 0.4950 0.5100 0.4850 0.5000 217,871 +0.01(+2.04%)
Jun 05, 2017 0.5000 0.5000 0.4800 0.4900 129,480 -0.01(-2.00%)
Jun 02, 2017 0.4800 0.5000 0.4750 0.5000 213,480 +0.03(+6.38%)
Jun 01, 2017 0.4850 0.4850 0.4650 0.4700 106,900 -0.02(-3.09%)
May 31, 2017 0.4800 0.4900 0.4550 0.4850 272,415 +0.01(+1.04%)
May 30, 2017 0.4900 0.4900 0.4800 0.4800 131,006 -0.01(-2.04%)
May 29, 2017 0.5100 0.5100 0.4900 0.4900 11,235 -0.02(-3.92%)
May 26, 2017 0.5300 0.5300 0.4950 0.5100 195,465 -0.02(-3.77%)
May 25, 2017 0.4850 0.5300 0.4850 0.5300 1,360,600 +0.04(+7.07%)
May 24, 2017 0.4950 0.5000 0.4850 0.4950 3,314,350 +0.02(+3.13%)
May 23, 2017 0.4800 0.4950 0.4700 0.4800 386,677 +0.01(+1.05%)
May 19, 2017 0.4500 0.4750 0.4500 0.4750 306,170 +0.02(+5.56%)
May 18, 2017 0.4750 0.4750 0.4500 0.4500 192,350 -0.04(-8.16%)
May 17, 2017 0.5000 0.5100 0.4800 0.4900 502,435 +0.01(+1.03%)
May 16, 2017 0.5100 0.5200 0.4700 0.4850 991,202 -0.03(-4.90%)
May 15, 2017 0.4500 0.5500 0.4400 0.5100 1,870,272 +0.07(+15.91%)
May 12, 2017 0.4500 0.4500 0.4275 0.4400 596,549 +0.00(+0.00%)
May 11, 2017 0.4200 0.4500 0.4200 0.4400 659,574 +0.02(+4.76%)
May 10, 2017 0.4200 0.4200 0.4200 0.4200 8,500 +0.00(+0.00%)
May 09, 2017 0.4050 0.4300 0.4050 0.4200 469,337 -0.01(-2.33%)
May 08, 2017 0.4150 0.4400 0.4150 0.4300 205,003 +0.00(+0.00%)
May 05, 2017 0.4000 0.4300 0.4000 0.4300 450,990 +0.03(+7.50%)
May 04, 2017 0.3900 0.4000 0.3900 0.4000 366,600 -0.01(-2.44%)
May 03, 2017 0.4000 0.4100 0.4000 0.4100 173,637 +0.01(+2.50%)
May 02, 2017 0.4000 0.4050 0.3900 0.4000 1,146,645 +0.01(+1.27%)
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.