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

Bonterra Res Inc (OP: BONXF )

0.1656 -0.0017 (-1.02%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 9, 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 (%)
Feb 29, 2024 0.1571 0.1637 0.1500 0.1637 3,006 +0.01(+6.37%)
Feb 28, 2024 0.1530 0.1600 0.1510 0.1539 5,900 -0.00(-1.97%)
Feb 27, 2024 0.1614 0.1614 0.1567 0.1570 10,440 +0.00(+2.21%)
Feb 26, 2024 0.1592 0.1640 0.1500 0.1536 20,253 -0.01(-5.19%)
Feb 23, 2024 0.1632 0.1675 0.1620 0.1620 45,950 +0.00(+1.89%)
Feb 22, 2024 0.1631 0.1631 0.1590 0.1590 39,850 -0.01(-4.10%)
Feb 20, 2024 0.1658 0 -0.00(-2.47%)
Feb 16, 2024 0.1686 0.1700 0.1541 0.1700 16,150 +0.00(+0.06%)
Feb 15, 2024 0.1619 0.1699 0.1619 0.1699 21,000 -0.00(-0.99%)
Feb 14, 2024 0.1709 0.1716 0.1709 0.1716 68,500 +0.00(+1.00%)
Feb 13, 2024 0.1768 0.1783 0.1616 0.1699 28,750 -0.02(-10.11%)
Feb 12, 2024 0.2000 0.2024 0.1885 0.1890 182,574 -0.01(-5.78%)
Feb 09, 2024 0.2000 0.2307 0.1935 0.2006 115,466 +0.01(+5.58%)
Feb 08, 2024 0.1725 0.1900 0.1540 0.1900 57,750 +0.01(+6.50%)
Feb 07, 2024 0.1785 0.1785 0.1737 0.1784 61,795 +0.01(+3.24%)
Feb 06, 2024 0.1660 0.1728 0.1647 0.1728 31,000 +0.01(+8.00%)
Feb 05, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.00(-2.85%)
Feb 02, 2024 0.1637 0.1690 0.1562 0.1647 67,401 -0.01(-5.83%)
Feb 01, 2024 0.1527 0.1785 0.1527 0.1749 122,000 +0.02(+14.46%)
Jan 31, 2024 0.1535 0.1535 0.1528 0.1528 6,000 +0.01(+4.09%)
Jan 30, 2024 0.1508 0.1508 0.1410 0.1468 50,030 -0.01(-5.29%)
Jan 29, 2024 0.1482 0.1550 0.1482 0.1550 8,500 +0.01(+4.59%)
Jan 26, 2024 0.1445 0.1550 0.1390 0.1482 8,091 +0.01(+3.64%)
Jan 25, 2024 0.1390 0.1430 0.1384 0.1430 14,600 -0.00(-0.07%)
Jan 24, 2024 0.1550 0.1550 0.1431 0.1431 66,043 -0.00(-1.92%)
Jan 23, 2024 0.1457 0.1513 0.1457 0.1459 103,077 -0.00(-2.73%)
Jan 22, 2024 0.1371 0.1500 0.1371 0.1500 94,210 +0.01(+7.45%)
Jan 19, 2024 0.1375 0.1401 0.1361 0.1396 11,050 -0.01(-3.66%)
Jan 18, 2024 0.1329 0.1450 0.1300 0.1449 189,550 +0.01(+11.46%)
Jan 17, 2024 0.1300 0.1300 0.1257 0.1300 136,775 +0.00(+1.17%)
Jan 16, 2024 0.1200 0.1300 0.1200 0.1285 80,319 +0.00(+2.80%)
Jan 12, 2024 0.1289 0.1300 0.1250 0.1250 45,534 -0.00(-1.26%)
Jan 11, 2024 0.1294 0.1294 0.1266 0.1266 75,882 -0.00(-2.62%)
Jan 10, 2024 0.1293 0.1300 0.1293 0.1300 19,748 +0.00(+0.00%)
Jan 09, 2024 0.1392 0.1414 0.1292 0.1300 284,430 -0.01(-5.11%)
Jan 08, 2024 0.1430 0.1448 0.1370 0.1370 32,000 -0.01(-7.68%)
Jan 05, 2024 0.1508 0.1525 0.1441 0.1484 73,935 -0.00(-1.33%)
Jan 04, 2024 0.1500 0.1504 0.1441 0.1504 47,532 +0.00(+0.27%)
Jan 03, 2024 0.1546 0.1600 0.1500 0.1500 172,195 -0.00(-0.99%)
Jan 02, 2024 0.1475 0.1563 0.1475 0.1515 135,500 +0.01(+6.62%)
Dec 29, 2023 0.1400 0.1448 0.1400 0.1421 306,325 +0.00(+1.50%)
Dec 28, 2023 0.1410 0.1450 0.1370 0.1400 245,000 -0.00(-1.34%)
Dec 27, 2023 0.1485 0.1485 0.1394 0.1419 316,100 -0.01(-4.44%)
Dec 26, 2023 0.1402 0.1485 0.1358 0.1485 60,650 +0.01(+3.85%)
Dec 22, 2023 0.1270 0.1490 0.1270 0.1430 22,565 +0.00(+3.10%)
Dec 21, 2023 0.1430 0.1441 0.1387 0.1387 18,900 -0.00(-0.93%)
Dec 20, 2023 0.1400 0.1530 0.1400 0.1400 94,268 +0.00(+0.72%)
Dec 19, 2023 0.1500 0.1500 0.1375 0.1390 177,123 -0.00(-0.71%)
Dec 18, 2023 0.1346 0.1490 0.1345 0.1400 148,492 +0.00(+0.14%)
Dec 15, 2023 0.1405 0.1413 0.1373 0.1398 42,500 -0.01(-4.83%)
Dec 14, 2023 0.1377 0.1520 0.1338 0.1469 114,305 +0.01(+6.84%)
Dec 13, 2023 0.1379 0.1379 0.1348 0.1375 24,000 -0.00(-2.83%)
Dec 12, 2023 0.1394 0.1415 0.1394 0.1415 48,650 +0.01(+7.93%)
Dec 11, 2023 0.1379 0.1405 0.1311 0.1311 11,350 -0.01(-7.81%)
Dec 08, 2023 0.1460 0.1460 0.1422 0.1422 13,535 -0.00(-3.27%)
Dec 07, 2023 0.1479 0.1479 0.1470 0.1470 300 +0.00(+2.15%)
Dec 06, 2023 0.1550 0.1550 0.1439 0.1439 198,599 -0.01(-7.76%)
Dec 05, 2023 0.1484 0.1596 0.1478 0.1560 88,385 -0.00(-0.19%)
Dec 04, 2023 0.1601 0.1700 0.1562 0.1563 106,805 -0.00(-0.38%)
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.