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

Bonterra Res Inc (OP: BONXF )

0.1691 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
Mar 31, 2020 0.5750 0.6040 0.5750 0.5921 23,006 +0.03(+5.49%)
Mar 30, 2020 0.5900 0.5984 0.5601 0.5613 36,050 -0.01(-1.28%)
Mar 27, 2020 0.6068 0.6068 0.5600 0.5686 16,700 -0.03(-5.20%)
Mar 26, 2020 0.6470 0.6470 0.5998 0.5998 27,676 -0.01(-1.35%)
Mar 25, 2020 0.6272 0.6380 0.5908 0.6080 39,035 +0.05(+8.57%)
Mar 24, 2020 0.6040 0.6140 0.5600 0.5600 68,071 +0.02(+2.75%)
Mar 23, 2020 0.5646 0.5830 0.5170 0.5450 25,760 +0.02(+2.83%)
Mar 20, 2020 0.5500 0.5980 0.5200 0.5300 38,300 -0.02(-3.57%)
Mar 19, 2020 0.5299 0.5496 0.4480 0.5496 108,635 +0.02(+3.70%)
Mar 18, 2020 0.5500 0.5800 0.5250 0.5300 152,323 -0.07(-11.16%)
Mar 17, 2020 0.5968 0.6324 0.5400 0.5966 79,796 +0.03(+5.33%)
Mar 16, 2020 0.5500 0.6118 0.5190 0.5664 77,117 -0.02(-4.00%)
Mar 13, 2020 0.6963 0.6963 0.5785 0.5900 217,200 -0.06(-9.23%)
Mar 12, 2020 0.7000 0.7300 0.5935 0.6500 133,031 -0.13(-16.94%)
Mar 11, 2020 0.8282 0.8634 0.7462 0.7826 64,622 -0.09(-10.05%)
Mar 10, 2020 0.9476 0.9476 0.7986 0.8700 81,993 -0.02(-2.25%)
Mar 09, 2020 0.9900 0.9900 0.8900 0.8900 61,536 -0.09(-9.02%)
Mar 06, 2020 0.9900 0.9900 0.9500 0.9782 45,800 -0.01(-1.12%)
Mar 05, 2020 0.9945 1.010 0.9709 0.9893 31,382 -0.00(-0.12%)
Mar 04, 2020 1.017 1.050 0.9829 0.9905 24,016 -0.02(-1.50%)
Mar 03, 2020 1.000 1.020 0.9800 1.006 138,738 +0.01(+0.56%)
Mar 02, 2020 1.020 1.020 0.9690 1.000 85,870 -0.00(-0.29%)
Feb 28, 2020 1.110 1.160 0.9101 1.003 186,100 -0.20(-16.43%)
Feb 27, 2020 1.230 1.230 1.100 1.200 123,389 +0.01(+0.86%)
Feb 26, 2020 1.200 1.200 1.170 1.190 15,290 -0.01(-0.85%)
Feb 25, 2020 1.261 1.261 1.200 1.200 85,491 -0.04(-3.56%)
Feb 24, 2020 1.340 1.345 1.244 1.244 62,667 -0.08(-5.73%)
Feb 21, 2020 1.360 1.370 1.310 1.320 171,300 +0.00(+0.00%)
Feb 20, 2020 1.296 1.340 1.280 1.320 129,239 +0.06(+4.76%)
Feb 19, 2020 1.270 1.270 1.220 1.260 77,044 +0.02(+1.70%)
Feb 18, 2020 1.215 1.272 1.200 1.239 109,443 +0.05(+4.11%)
Feb 14, 2020 1.220 1.220 1.180 1.190 198,600 -0.02(-1.92%)
Feb 13, 2020 1.256 1.256 1.213 1.213 6,299 -0.07(-5.20%)
Feb 12, 2020 1.320 1.320 1.210 1.280 58,257 +0.03(+2.35%)
Feb 11, 2020 1.240 1.300 1.230 1.250 34,970 -0.00(-0.04%)
Feb 10, 2020 1.300 1.300 1.220 1.251 37,745 -0.04(-3.04%)
Feb 07, 2020 1.310 1.330 1.290 1.290 20,500 -0.01(-1.10%)
Feb 06, 2020 1.202 1.310 1.202 1.305 43,631 +0.11(+9.58%)
Feb 05, 2020 1.210 1.210 1.170 1.190 81,393 -0.03(-2.42%)
Feb 04, 2020 1.260 1.270 1.220 1.220 41,605 -0.06(-4.69%)
Feb 03, 2020 1.261 1.300 1.260 1.280 6,417 -0.03(-2.29%)
Jan 31, 2020 1.320 1.334 1.280 1.310 140,800 +0.01(+0.73%)
Jan 30, 2020 1.320 1.320 1.291 1.300 62,096 -0.02(-1.42%)
Jan 29, 2020 1.242 1.319 1.240 1.319 79,746 +0.08(+6.40%)
Jan 28, 2020 1.240 1.269 1.225 1.240 347,336 +0.03(+2.48%)
Jan 27, 2020 1.240 1.252 1.190 1.210 44,365 -0.03(-2.42%)
Jan 24, 2020 1.232 1.260 1.190 1.240 134,300 -0.01(-0.80%)
Jan 23, 2020 1.285 1.285 1.250 1.250 35,402 -0.05(-3.85%)
Jan 22, 2020 1.330 1.330 1.280 1.300 31,884 -0.01(-0.76%)
Jan 21, 2020 1.319 1.322 1.272 1.310 17,703 -0.01(-0.55%)
Jan 17, 2020 1.357 1.360 1.300 1.317 26,000 -0.01(-0.96%)
Jan 16, 2020 1.370 1.373 1.330 1.330 53,902 -0.04(-2.92%)
Jan 15, 2020 1.379 1.386 1.350 1.370 21,693 +0.00(+0.00%)
Jan 14, 2020 1.370 1.380 1.331 1.370 74,664 +0.00(+0.00%)
Jan 13, 2020 1.490 1.490 1.350 1.370 45,822 -0.07(-4.86%)
Jan 10, 2020 1.476 1.480 1.436 1.440 58,200 -0.04(-2.70%)
Jan 09, 2020 1.490 1.490 1.450 1.480 16,387 -0.02(-1.33%)
Jan 08, 2020 1.550 1.560 1.494 1.500 46,433 -0.08(-5.06%)
Jan 07, 2020 1.590 1.590 1.560 1.580 21,872 -0.01(-0.63%)
Jan 06, 2020 1.680 1.680 1.560 1.590 39,669 -0.01(-0.63%)
Jan 03, 2020 1.710 1.710 1.600 1.600 61,600 -0.04(-2.68%)
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.