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

Bonterra Res Inc (OP: BONXF )

0.1630 -0.0070 (-4.12%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Apr 30, 2018 0.3950 0.4101 0.3900 0.4076 50,782 +0.01(+3.45%)
Apr 27, 2018 0.3905 0.4110 0.3866 0.3940 108,640 +0.00(+1.03%)
Apr 26, 2018 0.3995 0.4030 0.3863 0.3900 183,550 +0.00(+0.26%)
Apr 25, 2018 0.3891 0.4090 0.3890 0.3890 222,177 +0.00(+0.55%)
Apr 24, 2018 0.3815 0.3938 0.3781 0.3869 24,800 -0.00(-0.54%)
Apr 23, 2018 0.3999 0.4010 0.3890 0.3890 30,400 -0.02(-3.74%)
Apr 20, 2018 0.4129 0.4130 0.3906 0.4041 18,452 +0.00(+0.82%)
Apr 19, 2018 0.4235 0.4236 0.4008 0.4008 22,180 -0.02(-3.61%)
Apr 18, 2018 0.4158 0.4200 0.4000 0.4158 59,000 -0.00(-0.12%)
Apr 17, 2018 0.4258 0.4258 0.4000 0.4163 38,332 +0.01(+2.79%)
Apr 16, 2018 0.3955 0.4075 0.3884 0.4050 40,450 +0.01(+1.71%)
Apr 13, 2018 0.4000 0.4084 0.3906 0.3982 64,950 +0.00(+0.70%)
Apr 12, 2018 0.3900 0.3954 0.3800 0.3954 72,050 +0.00(+0.10%)
Apr 11, 2018 0.3984 0.4000 0.3900 0.3950 18,450 -0.01(-1.34%)
Apr 10, 2018 0.4054 0.4074 0.3985 0.4004 17,910 +0.01(+2.69%)
Apr 09, 2018 0.4010 0.4189 0.3899 0.3899 48,150 -0.01(-3.28%)
Apr 06, 2018 0.4020 0.4031 0.4020 0.4031 6,700 +0.00(+0.78%)
Apr 05, 2018 0.3940 0.4092 0.3874 0.4000 15,575 -0.01(-2.68%)
Apr 04, 2018 0.4152 0.4152 0.4000 0.4110 43,389 +0.01(+2.75%)
Apr 03, 2018 0.4340 0.4340 0.4000 0.4000 38,472 -0.03(-6.50%)
Apr 02, 2018 0.4200 0.4300 0.4100 0.4278 99,713 +0.02(+4.85%)
Mar 29, 2018 0.4080 0.4080 0.4080 0 +0.01(+2.00%)
Mar 28, 2018 0.3850 0.4000 0.3850 0.4000 45,700 +0.00(+0.00%)
Mar 27, 2018 0.3991 0.4084 0.3919 0.4000 34,780 +0.00(+0.33%)
Mar 26, 2018 0.4048 0.4082 0.3850 0.3987 72,385 -0.02(-5.34%)
Mar 23, 2018 0.4108 0.4212 0.3910 0.4212 85,139 +0.01(+3.36%)
Mar 22, 2018 0.4130 0.4138 0.4010 0.4075 140,499 -0.02(-5.01%)
Mar 21, 2018 0.4320 0.4490 0.4258 0.4290 58,300 +0.01(+1.90%)
Mar 20, 2018 0.4100 0.4315 0.4100 0.4210 109,050 +0.01(+3.31%)
Mar 19, 2018 0.3763 0.4164 0.3763 0.4075 58,750 +0.03(+8.96%)
Mar 16, 2018 0.3730 0.3930 0.3715 0.3740 42,097 +0.02(+6.16%)
Mar 15, 2018 0.3600 0.3605 0.3523 0.3523 26,300 -0.02(-4.78%)
Mar 14, 2018 0.3500 0.3767 0.3500 0.3700 40,750 +0.01(+2.83%)
Mar 13, 2018 0.3450 0.3598 0.3450 0.3598 29,800 +0.01(+2.80%)
Mar 12, 2018 0.3765 0.3765 0.3500 0.3500 76,300 -0.02(-5.74%)
Mar 09, 2018 0.3790 0.3921 0.3700 0.3713 21,885 +0.02(+5.51%)
Mar 08, 2018 0.3392 0.3548 0.3377 0.3519 16,800 +0.01(+3.74%)
Mar 07, 2018 0.3445 0.3600 0.3350 0.3392 29,404 -0.01(-3.91%)
Mar 06, 2018 0.3530 0.3530 0.3530 0.3530 4,000 +0.02(+4.78%)
Mar 05, 2018 0.3405 0.3405 0.3369 0.3369 9,500 -0.01(-2.47%)
Mar 02, 2018 0.3406 0.3550 0.3390 0.3454 47,360 -0.01(-1.93%)
Mar 01, 2018 0.3600 0.3624 0.3450 0.3522 38,400 -0.02(-4.89%)
Feb 28, 2018 0.3805 0.3908 0.3703 0.3703 31,623 -0.01(-2.83%)
Feb 27, 2018 0.3889 0.3900 0.3800 0.3811 41,973 -0.01(-2.81%)
Feb 26, 2018 0.4208 0.4208 0.3921 0.3921 39,000 -0.02(-4.95%)
Feb 23, 2018 0.4161 0.4161 0.3997 0.4125 16,200 +0.02(+5.77%)
Feb 22, 2018 0.3912 0.4050 0.3860 0.3900 104,600 -0.00(-0.10%)
Feb 21, 2018 0.3907 0.4100 0.3900 0.3904 48,950 -0.02(-3.94%)
Feb 20, 2018 0.3950 0.4064 0.3910 0.4064 74,467 +0.01(+2.52%)
Feb 16, 2018 0.3964 0.3964 0.3964 0 -0.02(-5.62%)
Feb 15, 2018 0.4160 0.4300 0.3901 0.4200 103,800 +0.00(+0.29%)
Feb 14, 2018 0.4412 0.4500 0.4188 0.4188 81,150 +0.00(+1.14%)
Feb 13, 2018 0.4238 0.4238 0.4108 0.4141 18,900 +0.00(+1.00%)
Feb 12, 2018 0.4007 0.4152 0.3925 0.4100 79,549 +0.00(+0.81%)
Feb 09, 2018 0.4100 0.4117 0.3930 0.4067 63,857 -0.01(-2.42%)
Feb 08, 2018 0.4418 0.4639 0.4147 0.4168 41,405 -0.01(-2.25%)
Feb 07, 2018 0.4554 0.4642 0.4264 0.4264 27,070 -0.03(-5.77%)
Feb 06, 2018 0.4214 0.4580 0.4214 0.4525 130,600 +0.03(+6.76%)
Feb 05, 2018 0.4400 0.4400 0.4205 0.4238 49,397 -0.01(-3.19%)
Feb 02, 2018 0.4500 0.4540 0.4270 0.4378 151,400 -0.01(-2.78%)
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.