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

Bonterra Res Inc (TSV: BTR )

0.2300 +0.0100 (+4.55%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 29, 2020 1.190 1.210 1.170 1.200 68,746 +0.03(+2.56%)
May 28, 2020 1.220 1.220 1.160 1.170 131,025 -0.05(-4.10%)
May 27, 2020 1.210 1.220 1.170 1.220 56,548 +0.00(+0.00%)
May 26, 2020 1.270 1.280 1.210 1.220 89,960 -0.07(-5.43%)
May 25, 2020 1.250 1.350 1.220 1.290 44,984 +0.06(+4.88%)
May 22, 2020 1.290 1.350 1.220 1.230 48,432 -0.05(-3.91%)
May 21, 2020 1.320 1.320 1.250 1.280 63,734 -0.07(-5.19%)
May 20, 2020 1.360 1.360 1.300 1.350 25,238 -0.02(-1.46%)
May 19, 2020 1.380 1.400 1.350 1.370 79,016 +0.01(+0.74%)
May 15, 2020 1.360 1.360 1.360 0 +0.04(+3.03%)
May 14, 2020 1.290 1.320 1.270 1.320 46,890 +0.05(+3.94%)
May 13, 2020 1.280 1.360 1.260 1.270 74,759 +0.01(+0.79%)
May 12, 2020 1.360 1.360 1.260 1.260 111,956 -0.09(-6.67%)
May 11, 2020 1.390 1.400 1.350 1.350 39,211 -0.04(-2.88%)
May 08, 2020 1.390 1.390 1.360 1.390 32,250 -0.01(-0.71%)
May 07, 2020 1.360 1.400 1.310 1.400 142,128 +0.03(+2.19%)
May 06, 2020 1.370 1.370 1.330 1.370 45,244 -0.01(-0.72%)
May 05, 2020 1.410 1.420 1.380 1.380 35,391 -0.03(-2.13%)
May 04, 2020 1.350 1.420 1.350 1.410 64,422 +0.09(+6.82%)
May 01, 2020 1.330 1.360 1.300 1.320 148,739 -0.01(-0.75%)
Apr 30, 2020 1.470 1.470 1.280 1.330 67,354 -0.09(-6.34%)
Apr 29, 2020 1.480 1.480 1.410 1.420 58,826 -0.04(-2.74%)
Apr 28, 2020 1.350 1.500 1.350 1.460 135,386 +0.12(+8.96%)
Apr 27, 2020 1.230 1.340 1.210 1.340 119,509 +0.11(+8.94%)
Apr 24, 2020 1.210 1.230 1.180 1.230 158,105 +0.03(+2.50%)
Apr 23, 2020 1.150 1.200 1.130 1.200 280,662 +0.06(+5.26%)
Apr 22, 2020 1.120 1.150 1.100 1.140 53,764 +0.08(+7.55%)
Apr 21, 2020 1.090 1.110 1.060 1.060 64,444 -0.09(-7.83%)
Apr 20, 2020 1.090 1.150 1.090 1.150 24,072 +0.05(+4.55%)
Apr 17, 2020 1.180 1.180 1.100 1.100 39,200 -0.08(-6.78%)
Apr 16, 2020 1.200 1.260 1.120 1.180 72,210 -0.01(-0.84%)
Apr 15, 2020 1.100 1.200 1.070 1.190 55,579 +0.07(+6.25%)
Apr 14, 2020 1.100 1.160 1.090 1.120 371,375 +0.12(+12.00%)
Apr 13, 2020 0.9800 1.020 0.9200 1.000 254,286 +0.02(+2.04%)
Apr 09, 2020 0.9800 0.9800 0.9800 0 +0.08(+8.89%)
Apr 08, 2020 0.9100 0.9200 0.8900 0.9000 85,716 -0.01(-0.55%)
Apr 07, 2020 0.8900 0.9200 0.8700 0.9050 94,511 +0.02(+1.69%)
Apr 06, 2020 0.8400 0.9100 0.8400 0.8900 153,419 +0.08(+9.88%)
Apr 03, 2020 0.8400 0.8400 0.8100 0.8100 79,039 +0.00(+0.00%)
Apr 02, 2020 0.8000 0.8300 0.7900 0.8100 18,700 +0.00(+0.00%)
Apr 01, 2020 0.8100 0.8200 0.8100 0.8100 133,300 -0.01(-1.22%)
Mar 31, 2020 0.8000 0.8500 0.8000 0.8200 138,588 +0.02(+2.50%)
Mar 30, 2020 0.8000 0.8200 0.8000 0.8000 91,878 -0.01(-1.23%)
Mar 27, 2020 0.8300 0.8300 0.7800 0.8100 141,501 -0.03(-3.57%)
Mar 26, 2020 0.8600 0.8800 0.8400 0.8400 68,254 -0.01(-1.18%)
Mar 25, 2020 0.8600 0.8900 0.8300 0.8500 58,789 +0.02(+2.41%)
Mar 24, 2020 0.8400 0.8900 0.8100 0.8300 240,438 +0.03(+3.75%)
Mar 23, 2020 0.8000 0.8100 0.7100 0.8000 42,438 +0.05(+6.67%)
Mar 20, 2020 0.7900 0.8500 0.7500 0.7500 63,477 +0.00(+0.00%)
Mar 19, 2020 0.7600 0.7800 0.6300 0.7500 243,070 -0.01(-1.32%)
Mar 18, 2020 0.7900 0.8300 0.7600 0.7600 140,265 -0.10(-11.63%)
Mar 17, 2020 0.8500 0.8900 0.7600 0.8600 142,976 +0.07(+8.86%)
Mar 16, 2020 0.8000 0.8500 0.7300 0.7900 1,615,951 -0.02(-2.47%)
Mar 13, 2020 0.9900 0.9900 0.8000 0.8100 249,563 -0.09(-10.00%)
Mar 12, 2020 0.9600 1.000 0.8200 0.9000 179,242 -0.15(-14.29%)
Mar 11, 2020 1.150 1.160 1.020 1.050 129,038 -0.14(-11.76%)
Mar 10, 2020 1.260 1.270 1.100 1.190 84,736 -0.02(-1.65%)
Mar 09, 2020 1.250 1.280 1.210 1.210 78,095 -0.09(-6.92%)
Mar 06, 2020 1.330 1.335 1.280 1.300 103,219 -0.02(-1.52%)
Mar 05, 2020 1.330 1.340 1.315 1.320 74,650 -0.01(-0.75%)
Mar 04, 2020 1.350 1.350 1.290 1.330 127,900 +0.00(+0.00%)
Mar 03, 2020 1.320 1.350 1.320 1.330 257,518 +0.00(+0.00%)
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.