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 31, 2019 1.630 1.680 1.610 1.660 130,592 +0.03(+1.84%)
May 30, 2019 1.660 1.660 1.630 1.630 17,300 -0.02(-1.21%)
May 29, 2019 1.680 1.690 1.630 1.650 72,230 -0.06(-3.51%)
May 28, 2019 1.810 1.810 1.700 1.710 152,009 -0.10(-5.52%)
May 27, 2019 1.740 1.840 1.740 1.810 50,920 +0.06(+3.43%)
May 24, 2019 1.740 1.760 1.710 1.750 21,600 +0.04(+2.34%)
May 23, 2019 1.720 1.740 1.710 1.710 52,100 +0.00(+0.00%)
May 22, 2019 1.730 1.730 1.710 1.710 65,290 -0.01(-0.58%)
May 21, 2019 1.700 1.770 1.700 1.720 96,700 +0.04(+2.38%)
May 17, 2019 1.680 1.680 1.680 0 +0.01(+0.60%)
May 16, 2019 1.660 1.680 1.650 1.670 51,865 +0.01(+0.60%)
May 15, 2019 1.660 1.660 1.650 1.660 20,850 +0.01(+0.61%)
May 14, 2019 1.660 1.660 1.640 1.650 41,967 -0.01(-0.60%)
May 13, 2019 1.640 1.660 1.640 1.660 24,600 +0.02(+1.22%)
May 10, 2019 1.670 1.670 1.640 1.640 40,819 -0.01(-0.61%)
May 09, 2019 1.670 1.680 1.650 1.650 17,986 +0.01(+0.61%)
May 08, 2019 1.680 1.680 1.640 1.640 73,251 +0.01(+0.61%)
May 07, 2019 1.630 1.660 1.630 1.630 30,958 -0.02(-1.21%)
May 06, 2019 1.680 1.680 1.650 1.650 7,500 -0.01(-0.60%)
May 03, 2019 1.640 1.680 1.640 1.660 12,719 +0.02(+1.22%)
May 02, 2019 1.680 1.680 1.630 1.640 161,928 -0.05(-2.96%)
May 01, 2019 1.710 1.730 1.690 1.690 26,937 -0.01(-0.59%)
Apr 30, 2019 1.750 1.760 1.700 1.700 54,107 -0.03(-1.73%)
Apr 29, 2019 1.760 1.760 1.700 1.730 49,499 +0.04(+2.37%)
Apr 26, 2019 1.710 1.730 1.670 1.690 220,180 +0.04(+2.42%)
Apr 25, 2019 1.680 1.680 1.640 1.650 48,400 +0.02(+1.23%)
Apr 24, 2019 1.610 1.680 1.600 1.630 224,284 +0.06(+3.82%)
Apr 23, 2019 1.550 1.600 1.460 1.570 102,011 +0.01(+0.64%)
Apr 22, 2019 1.650 1.660 1.520 1.560 98,588 -0.09(-5.45%)
Apr 18, 2019 1.650 1.650 1.650 0 -0.05(-2.94%)
Apr 17, 2019 1.730 1.730 1.680 1.700 42,154 -0.05(-2.86%)
Apr 16, 2019 1.800 1.800 1.670 1.750 138,050 -0.05(-2.78%)
Apr 15, 2019 1.790 1.830 1.780 1.800 62,759 -0.02(-1.10%)
Apr 12, 2019 1.850 1.870 1.820 1.820 38,625 -0.02(-1.09%)
Apr 11, 2019 1.860 1.880 1.820 1.840 34,770 -0.02(-1.08%)
Apr 10, 2019 1.890 1.900 1.810 1.860 79,129 -0.04(-2.11%)
Apr 09, 2019 1.930 1.940 1.900 1.900 64,298 -0.04(-2.06%)
Apr 08, 2019 1.940 1.950 1.940 1.940 87,209 +0.01(+0.52%)
Apr 05, 2019 1.950 1.950 1.930 1.930 46,770 -0.02(-1.03%)
Apr 04, 2019 1.940 1.950 1.940 1.950 61,700 +0.02(+1.04%)
Apr 03, 2019 1.920 1.950 1.900 1.930 54,353 +0.01(+0.52%)
Apr 02, 2019 1.920 1.950 1.900 1.920 70,567 -0.02(-1.03%)
Apr 01, 2019 1.900 1.950 1.890 1.940 29,000 +0.04(+2.11%)
Mar 29, 2019 1.950 1.950 1.880 1.900 69,600 -0.02(-1.04%)
Mar 28, 2019 1.920 1.950 1.900 1.920 86,108 -0.03(-1.54%)
Mar 27, 2019 1.960 1.960 1.940 1.950 168,467 -0.01(-0.51%)
Mar 26, 2019 1.970 1.980 1.950 1.960 143,200 -0.01(-0.51%)
Mar 25, 2019 1.980 1.990 1.920 1.970 194,545 -0.01(-0.51%)
Mar 22, 2019 2.000 2.000 1.970 1.980 68,620 +0.00(+0.00%)
Mar 21, 2019 1.990 2.000 1.980 1.980 49,530 -0.02(-1.00%)
Mar 20, 2019 1.990 2.000 1.980 2.000 16,109 +0.00(+0.00%)
Mar 19, 2019 2.000 2.000 1.980 2.000 42,480 +0.00(+0.00%)
Mar 18, 2019 1.990 2.000 1.970 2.000 61,920 +0.02(+1.01%)
Mar 15, 2019 2.000 2.000 1.940 1.980 91,929 -0.02(-1.00%)
Mar 14, 2019 2.000 2.000 1.990 2.000 114,352 +0.00(+0.00%)
Mar 13, 2019 1.990 2.020 1.990 2.000 60,451 +0.01(+0.50%)
Mar 12, 2019 1.990 2.000 1.960 1.990 53,509 +0.01(+0.51%)
Mar 11, 2019 2.000 2.010 1.970 1.980 21,902 -0.04(-1.98%)
Mar 08, 2019 2.000 2.030 1.960 2.020 54,354 +0.04(+2.02%)
Mar 07, 2019 2.000 2.000 1.950 1.980 33,340 +0.01(+0.51%)
Mar 06, 2019 2.010 2.010 1.960 1.970 33,505 -0.03(-1.25%)
Mar 05, 2019 2.030 2.030 1.980 1.995 15,340 +0.02(+0.76%)
Mar 04, 2019 2.020 2.080 1.980 1.980 79,836 -0.07(-3.41%)
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.