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 UNCHANGED
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 (%)
Dec 29, 2017 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 28, 2017 0.6200 0.6300 0.5500 0.5700 252,445 -0.03(-5.00%)
Dec 27, 2017 0.6100 0.6300 0.6000 0.6000 103,263 +0.00(+0.00%)
Dec 22, 2017 0.5800 0.6200 0.5800 0.6000 120,150 +0.01(+1.69%)
Dec 21, 2017 0.5700 0.6100 0.5700 0.5900 184,700 +0.02(+3.51%)
Dec 20, 2017 0.5500 0.5900 0.5400 0.5700 65,200 +0.01(+1.79%)
Dec 19, 2017 0.5500 0.5600 0.5200 0.5600 4,942,360 +0.00(+0.00%)
Dec 18, 2017 0.5700 0.5700 0.5400 0.5600 231,690 -0.01(-1.75%)
Dec 15, 2017 0.6000 0.6000 0.5500 0.5700 91,850 -0.01(-1.72%)
Dec 14, 2017 0.5800 0.6000 0.5700 0.5800 111,000 +0.01(+1.75%)
Dec 13, 2017 0.6100 0.6200 0.5600 0.5700 132,270 -0.03(-5.00%)
Dec 12, 2017 0.5700 0.6300 0.5400 0.6000 385,014 +0.04(+7.14%)
Dec 11, 2017 0.5800 0.5800 0.5200 0.5600 440,850 -0.03(-5.08%)
Dec 08, 2017 0.5600 0.5900 0.5600 0.5900 65,126 +0.02(+3.51%)
Dec 07, 2017 0.5800 0.6000 0.5500 0.5700 76,600 -0.01(-1.72%)
Dec 06, 2017 0.5800 0.5900 0.5700 0.5800 92,300 +0.01(+1.75%)
Dec 05, 2017 0.5800 0.5800 0.5600 0.5700 234,465 -0.01(-1.72%)
Dec 04, 2017 0.5600 0.5800 0.5600 0.5800 71,202 +0.00(+0.00%)
Dec 01, 2017 0.5800 0.5800 0.5700 0.5800 127,774 +0.02(+3.57%)
Nov 30, 2017 0.5400 0.5700 0.5400 0.5600 111,350 +0.02(+3.70%)
Nov 29, 2017 0.5800 0.5900 0.5400 0.5400 376,623 -0.05(-8.47%)
Nov 28, 2017 0.6000 0.6000 0.5700 0.5900 154,450 +0.02(+3.51%)
Nov 27, 2017 0.6200 0.5700 0.5700 437,306 -0.05(-8.06%)
Nov 24, 2017 0.6100 0.6200 0.5900 0.6200 145,075 +0.00(+0.00%)
Nov 23, 2017 0.6300 0.6300 0.5800 0.6200 193,868 -0.02(-3.13%)
Nov 22, 2017 0.6400 0.6600 0.6300 0.6400 194,350 -0.01(-1.54%)
Nov 21, 2017 0.6600 0.6600 0.6300 0.6500 298,995 +0.01(+1.56%)
Nov 20, 2017 0.6900 0.7200 0.6400 0.6400 1,462,546 -0.02(-3.03%)
Nov 17, 2017 0.6400 0.6800 0.6000 0.6600 1,132,146 +0.05(+8.20%)
Nov 16, 2017 0.6300 0.7000 0.6100 0.6100 917,817 -0.01(-1.61%)
Nov 15, 2017 0.5700 0.6200 0.5600 0.6200 469,845 +0.07(+12.73%)
Nov 14, 2017 0.5200 0.5900 0.5200 0.5500 1,173,344 +0.03(+5.77%)
Nov 13, 2017 0.5100 0.5400 0.5100 0.5200 444,655 +0.00(+0.00%)
Nov 10, 2017 0.5000 0.5200 0.4800 0.5200 673,250 +0.03(+6.12%)
Nov 09, 2017 0.4700 0.4950 0.4700 0.4900 866,750 +0.04(+8.89%)
Nov 08, 2017 0.4650 0.4650 0.4500 0.4500 470,855 +0.00(+0.00%)
Nov 07, 2017 0.4700 0.4700 0.4500 0.4500 481,970 -0.02(-4.26%)
Nov 06, 2017 0.4500 0.4800 0.4500 0.4700 166,800 +0.01(+2.17%)
Nov 03, 2017 0.4700 0.4700 0.4500 0.4600 209,650 +0.00(+0.00%)
Nov 02, 2017 0.4700 0.4800 0.4600 0.4600 360,796 -0.01(-2.13%)
Nov 01, 2017 0.4700 0.4800 0.4600 0.4700 177,300 +0.00(+0.00%)
Oct 31, 2017 0.4700 0.4850 0.4500 0.4700 591,680 -0.01(-1.05%)
Oct 30, 2017 0.4850 0.4850 0.4700 0.4750 146,300 +0.00(+0.00%)
Oct 27, 2017 0.4750 0.4900 0.4700 0.4750 204,030 +0.00(+0.00%)
Oct 26, 2017 0.4650 0.4750 0.4600 0.4750 87,628 +0.01(+1.06%)
Oct 25, 2017 0.4650 0.4800 0.4600 0.4700 368,470 +0.02(+4.44%)
Oct 24, 2017 0.4700 0.4700 0.4500 0.4500 156,375 -0.02(-4.26%)
Oct 23, 2017 0.4900 0.4900 0.4700 0.4700 368,517 -0.02(-4.08%)
Oct 20, 2017 0.4900 0.5100 0.4800 0.4900 243,980 -0.01(-2.00%)
Oct 19, 2017 0.4850 0.5000 0.4850 0.5000 284,400 +0.03(+6.38%)
Oct 18, 2017 0.4700 0.4850 0.4600 0.4700 214,888 +0.01(+2.17%)
Oct 17, 2017 0.4700 0.4800 0.4600 0.4600 253,873 -0.01(-3.16%)
Oct 16, 2017 0.5100 0.5400 0.4750 0.4750 1,191,294 -0.03(-5.00%)
Oct 13, 2017 0.4800 0.5200 0.4800 0.5000 830,135 +0.01(+2.04%)
Oct 12, 2017 0.4500 0.5000 0.4500 0.4900 1,435,870 +0.05(+11.36%)
Oct 11, 2017 0.4200 0.4500 0.4200 0.4400 71,550 +0.02(+3.53%)
Oct 10, 2017 0.4400 0.4400 0.4200 0.4250 588,131 -0.02(-3.41%)
Oct 06, 2017 0.4050 0.4500 0.4050 0.4400 237,324 +0.03(+6.02%)
Oct 05, 2017 0.4050 0.4150 0.4000 0.4150 889,500 +0.01(+3.75%)
Oct 04, 2017 0.4200 0.4300 0.3900 0.4000 662,100 -0.01(-3.61%)
Oct 03, 2017 0.4000 0.4150 0.3950 0.4150 232,880 +0.03(+7.79%)
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.