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 (%)
Sep 30, 2019 2.260 2.290 2.120 2.200 137,271 -0.08(-3.51%)
Sep 27, 2019 2.350 2.360 2.280 2.280 54,220 -0.10(-4.20%)
Sep 26, 2019 2.420 2.420 2.380 2.380 12,059 -0.04(-1.65%)
Sep 25, 2019 2.490 2.550 2.420 2.420 45,570 -0.13(-5.10%)
Sep 24, 2019 2.610 2.630 2.550 2.550 72,384 -0.03(-1.16%)
Sep 23, 2019 2.600 2.660 2.540 2.580 57,833 +0.04(+1.57%)
Sep 20, 2019 2.530 2.620 2.510 2.540 35,747 +0.05(+2.01%)
Sep 19, 2019 2.380 2.520 2.380 2.490 58,590 +0.09(+3.75%)
Sep 18, 2019 2.490 2.490 2.360 2.400 101,742 -0.06(-2.44%)
Sep 17, 2019 2.370 2.520 2.370 2.460 63,592 +0.05(+2.07%)
Sep 16, 2019 2.510 2.510 2.360 2.410 38,219 -0.01(-0.41%)
Sep 13, 2019 2.510 2.540 2.410 2.420 90,165 -0.08(-3.20%)
Sep 12, 2019 2.630 2.670 2.500 2.500 122,728 -0.08(-3.10%)
Sep 11, 2019 2.500 2.620 2.500 2.580 130,889 +0.08(+3.20%)
Sep 10, 2019 2.550 2.580 2.480 2.500 125,722 -0.07(-2.72%)
Sep 09, 2019 2.780 2.780 2.540 2.570 150,340 -0.19(-6.88%)
Sep 06, 2019 2.790 2.890 2.750 2.760 81,344 -0.06(-2.13%)
Sep 05, 2019 2.800 2.900 2.770 2.820 92,222 -0.15(-5.05%)
Sep 04, 2019 2.980 2.990 2.820 2.970 158,355 +0.00(+0.00%)
Sep 03, 2019 2.710 3.020 2.710 2.970 218,136 +0.29(+10.82%)
Aug 30, 2019 2.680 2.680 2.680 0 +0.01(+0.37%)
Aug 29, 2019 2.820 2.820 2.650 2.670 129,011 -0.15(-5.32%)
Aug 28, 2019 2.840 2.840 2.710 2.820 126,929 +0.02(+0.71%)
Aug 27, 2019 2.730 2.930 2.730 2.800 188,831 +0.09(+3.32%)
Aug 26, 2019 2.730 2.800 2.670 2.710 246,401 +0.08(+3.04%)
Aug 23, 2019 2.440 2.740 2.430 2.630 273,267 +0.19(+7.79%)
Aug 22, 2019 2.360 2.470 2.360 2.440 242,085 +0.09(+3.83%)
Aug 21, 2019 2.340 2.390 2.300 2.350 61,260 +0.02(+0.86%)
Aug 20, 2019 2.200 2.340 2.170 2.330 104,188 +0.15(+6.88%)
Aug 19, 2019 2.240 2.250 2.170 2.180 127,118 -0.12(-5.22%)
Aug 16, 2019 2.320 2.320 2.270 2.300 35,308 +0.02(+0.88%)
Aug 15, 2019 2.330 2.330 2.280 2.280 43,720 -0.04(-1.72%)
Aug 14, 2019 2.360 2.400 2.320 2.320 71,005 -0.06(-2.52%)
Aug 13, 2019 2.380 2.400 2.320 2.380 65,282 +0.02(+0.85%)
Aug 12, 2019 2.370 2.370 2.330 2.360 112,380 +0.06(+2.61%)
Aug 09, 2019 2.410 2.410 2.270 2.300 139,596 -0.07(-2.95%)
Aug 08, 2019 2.450 2.450 2.370 2.370 111,152 -0.03(-1.25%)
Aug 07, 2019 2.470 2.680 2.400 2.400 246,275 -0.03(-1.23%)
Aug 06, 2019 2.490 2.500 2.350 2.430 118,065 +0.03(+1.25%)
Aug 02, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 01, 2019 2.410 2.450 2.330 2.400 69,050 -0.01(-0.41%)
Jul 31, 2019 2.450 2.470 2.410 2.410 51,029 -0.05(-2.03%)
Jul 30, 2019 2.500 2.500 2.450 2.460 63,095 +0.02(+0.82%)
Jul 29, 2019 2.450 2.480 2.430 2.440 71,572 -0.03(-1.21%)
Jul 26, 2019 2.490 2.550 2.440 2.470 81,021 -0.01(-0.40%)
Jul 25, 2019 2.440 2.540 2.420 2.480 60,391 +0.07(+2.90%)
Jul 24, 2019 2.610 2.630 2.360 2.410 242,129 -0.23(-8.71%)
Jul 23, 2019 2.740 2.750 2.620 2.640 76,325 -0.11(-4.00%)
Jul 22, 2019 2.750 2.780 2.710 2.750 73,696 +0.00(+0.00%)
Jul 19, 2019 2.740 2.790 2.740 2.750 94,378 +0.01(+0.36%)
Jul 18, 2019 2.670 2.750 2.670 2.740 140,635 +0.05(+1.86%)
Jul 17, 2019 2.550 2.740 2.550 2.690 169,965 +0.08(+3.07%)
Jul 16, 2019 2.690 2.690 2.570 2.610 108,284 -0.07(-2.61%)
Jul 15, 2019 2.650 2.700 2.620 2.680 80,678 -0.02(-0.74%)
Jul 12, 2019 2.660 2.730 2.660 2.700 60,841 -0.01(-0.37%)
Jul 11, 2019 2.700 2.750 2.630 2.710 104,309 -0.05(-1.81%)
Jul 10, 2019 2.720 2.800 2.610 2.760 149,525 +0.02(+0.73%)
Jul 09, 2019 2.470 2.890 2.470 2.740 298,111 +0.20(+7.87%)
Jul 08, 2019 2.350 2.550 2.350 2.540 194,525 +0.20(+8.55%)
Jul 05, 2019 2.220 2.350 2.220 2.340 261,937 +0.02(+0.86%)
Jul 04, 2019 2.400 2.400 2.300 2.320 100,136 -0.11(-4.53%)
Jul 03, 2019 2.350 2.740 2.310 2.430 301,928 +0.15(+6.58%)
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.