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

North Peak Resources Ltd (TSV: BTL )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 4.570 4.700 4.400 4.450 56,313 -0.15(-3.26%)
Apr 27, 2017 4.750 4.850 4.550 4.600 64,796 -0.14(-2.95%)
Apr 26, 2017 4.920 4.920 4.680 4.740 76,210 -0.14(-2.87%)
Apr 25, 2017 4.720 4.890 4.640 4.880 62,760 +0.28(+6.09%)
Apr 24, 2017 4.350 4.600 4.220 4.600 74,298 +0.26(+5.99%)
Apr 21, 2017 4.350 4.350 4.190 4.340 80,393 -0.06(-1.36%)
Apr 20, 2017 4.580 4.620 4.300 4.400 65,318 -0.25(-5.38%)
Apr 19, 2017 4.680 4.880 4.550 4.650 95,829 -0.15(-3.12%)
Apr 18, 2017 4.870 4.900 4.580 4.800 168,120 -0.11(-2.24%)
Apr 17, 2017 4.550 4.910 4.410 4.910 169,884 +0.51(+11.59%)
Apr 13, 2017 4.350 4.400 4.110 4.400 68,299 +0.05(+1.15%)
Apr 12, 2017 4.450 4.580 4.290 4.350 82,477 -0.18(-3.97%)
Apr 11, 2017 4.180 4.530 3.990 4.530 163,568 +0.29(+6.84%)
Apr 10, 2017 3.860 4.320 3.690 4.240 130,556 +0.35(+9.00%)
Apr 07, 2017 4.300 4.300 3.660 3.890 199,795 -0.51(-11.59%)
Apr 06, 2017 4.020 4.410 4.010 4.400 276,955 +0.38(+9.45%)
Apr 05, 2017 3.940 4.020 3.880 4.020 156,013 +0.20(+5.24%)
Apr 04, 2017 3.590 3.840 3.500 3.820 87,529 +0.22(+6.11%)
Apr 03, 2017 3.200 3.750 3.190 3.600 129,227 +0.38(+11.80%)
Mar 31, 2017 3.220 3.250 3.100 3.220 68,439 +0.04(+1.26%)
Mar 30, 2017 3.150 3.330 3.080 3.180 51,959 +0.03(+0.95%)
Mar 29, 2017 3.290 3.290 3.060 3.150 50,526 -0.19(-5.69%)
Mar 28, 2017 3.150 3.350 3.150 3.340 125,400 +0.19(+6.03%)
Mar 27, 2017 3.080 3.150 2.950 3.150 79,425 +0.08(+2.61%)
Mar 24, 2017 3.040 3.190 2.950 3.070 63,335 +0.17(+5.86%)
Mar 23, 2017 2.980 3.020 2.780 2.900 78,342 -0.08(-2.68%)
Mar 22, 2017 2.880 2.980 2.610 2.980 226,684 +0.17(+6.05%)
Mar 21, 2017 3.180 3.200 2.750 2.810 107,477 -0.44(-13.54%)
Mar 20, 2017 3.190 3.250 3.080 3.250 108,368 +0.00(+0.00%)
Mar 17, 2017 2.990 3.290 2.990 3.250 238,910 +0.44(+15.66%)
Mar 16, 2017 2.750 2.840 2.750 2.810 83,367 +0.13(+4.85%)
Mar 15, 2017 2.730 2.750 2.630 2.680 87,052 -0.01(-0.37%)
Mar 14, 2017 2.850 2.850 2.640 2.690 139,959 -0.21(-7.24%)
Mar 13, 2017 2.900 3.330 2.820 2.900 233,811 +0.11(+3.94%)
Mar 10, 2017 2.800 2.800 2.540 2.790 108,081 -0.02(-0.71%)
Mar 09, 2017 3.030 3.150 2.620 2.810 138,777 -0.13(-4.42%)
Mar 08, 2017 3.100 3.130 2.530 2.940 219,568 -0.13(-4.23%)
Mar 07, 2017 3.870 3.870 2.780 3.070 456,708 -0.83(-21.28%)
Mar 06, 2017 3.450 3.980 3.430 3.900 358,041 +0.65(+20.00%)
Mar 03, 2017 2.450 3.400 2.450 3.250 617,308 +0.81(+33.20%)
Mar 02, 2017 2.420 2.500 2.420 2.440 60,976 +0.06(+2.52%)
Mar 01, 2017 2.340 2.380 2.330 2.380 55,754 +0.07(+3.03%)
Feb 28, 2017 2.350 2.440 2.310 2.310 44,659 -0.09(-3.75%)
Feb 27, 2017 2.310 2.400 2.290 2.400 62,863 +0.20(+9.09%)
Feb 24, 2017 2.190 2.340 2.170 2.200 96,752 +0.03(+1.38%)
Feb 23, 2017 2.190 2.190 2.070 2.170 35,962 +0.00(+0.00%)
Feb 22, 2017 2.100 2.180 2.090 2.170 9,651 +0.08(+3.83%)
Feb 21, 2017 2.120 2.220 2.040 2.090 75,219 -0.12(-5.43%)
Feb 17, 2017 2.210 2.210 2.210 0 -0.18(-7.53%)
Feb 16, 2017 2.440 2.440 2.210 2.390 115,243 -0.01(-0.42%)
Feb 15, 2017 2.300 2.410 2.300 2.400 100,674 +0.20(+9.09%)
Feb 14, 2017 2.030 2.200 2.020 2.200 120,643 +0.25(+12.82%)
Feb 13, 2017 1.750 1.950 1.710 1.950 79,980 +0.25(+14.71%)
Feb 10, 2017 1.680 1.720 1.680 1.700 52,022 -0.05(-2.86%)
Feb 09, 2017 1.700 1.750 1.690 1.750 25,000 -0.01(-0.57%)
Feb 08, 2017 1.790 1.810 1.750 1.760 22,770 -0.04(-2.22%)
Feb 07, 2017 1.910 1.910 1.780 1.800 23,123 -0.12(-6.25%)
Feb 06, 2017 1.960 1.960 1.770 1.920 34,168 +0.03(+1.59%)
Feb 03, 2017 1.990 1.990 1.890 1.890 25,450 -0.01(-0.53%)
Feb 02, 2017 1.960 1.990 1.880 1.900 67,320 -0.05(-2.56%)
Feb 01, 2017 1.950 1.950 1.890 1.950 50,600 +0.08(+4.28%)
Jan 31, 2017 1.970 1.970 1.870 1.870 47,050 -0.10(-5.08%)
Jan 30, 2017 1.740 1.970 1.740 1.970 71,670 +0.24(+13.87%)
Jan 27, 2017 1.700 1.730 1.700 1.730 15,660 +0.00(+0.00%)
Jan 26, 2017 1.710 1.730 1.640 1.730 44,765 +0.00(+0.00%)
Jan 25, 2017 1.760 1.760 1.650 1.730 76,771 +0.03(+1.76%)
Jan 24, 2017 1.900 1.900 1.580 1.700 122,012 -0.19(-10.05%)
Jan 23, 2017 1.930 1.980 1.860 1.890 99,106 +0.08(+4.42%)
Jan 20, 2017 1.690 1.950 1.680 1.810 114,472 +0.18(+11.04%)
Jan 19, 2017 1.360 1.630 1.360 1.630 71,571 +0.24(+17.27%)
Jan 18, 2017 1.300 1.400 1.300 1.390 37,477 +0.09(+6.92%)
Jan 17, 2017 1.300 1.330 1.300 1.300 16,392 -0.02(-1.52%)
Jan 16, 2017 1.300 1.330 1.300 1.320 33,300 +0.02(+1.54%)
Jan 13, 2017 1.300 1.300 1.260 1.300 15,127 +0.08(+6.56%)
Jan 12, 2017 1.200 1.270 1.200 1.220 15,050 -0.01(-0.81%)
Jan 11, 2017 1.190 1.250 1.190 1.230 24,600 +0.08(+6.96%)
Jan 10, 2017 1.190 1.200 1.150 1.150 9,463 -0.10(-8.00%)
Jan 09, 2017 1.250 1.250 1.070 1.250 25,833 +0.03(+2.46%)
Jan 06, 2017 1.200 1.220 1.200 1.220 5,410 +0.01(+0.83%)
Jan 05, 2017 1.210 1.240 1.200 1.210 9,140 +0.03(+2.54%)
Jan 04, 2017 1.220 1.220 1.180 1.180 2,118 +0.08(+7.27%)
Jan 03, 2017 1.210 1.220 1.100 1.100 9,100 -0.10(-8.33%)
Dec 30, 2016 1.200 1.200 1.200 0 -0.02(-1.64%)
Dec 29, 2016 1.190 1.220 1.160 1.220 2,600 +0.03(+2.52%)
Dec 28, 2016 1.170 1.190 1.160 1.190 9,080 -0.01(-0.83%)
Dec 23, 2016 1.200 1.200 1.200 0 +0.25(+26.32%)
Dec 22, 2016 0.9800 0.9800 0.9300 0.9500 71,000 +0.01(+1.06%)
Dec 21, 2016 0.9800 0.9900 0.8900 0.9400 22,765 -0.04(-4.08%)
Dec 20, 2016 1.070 1.070 0.9800 0.9800 79,145 -0.07(-6.67%)
Dec 19, 2016 1.110 1.110 1.050 1.050 25,825 -0.08(-7.08%)
Dec 16, 2016 1.140 1.140 1.130 1.130 1,100 -0.02(-1.74%)
Dec 15, 2016 1.140 1.150 1.100 1.150 33,700 -0.04(-3.36%)
Dec 14, 2016 1.180 1.190 1.180 1.190 1,100 -0.01(-0.83%)
Dec 13, 2016 1.200 1.200 1.200 1.200 1,200 +0.00(+0.00%)
Dec 12, 2016 1.200 1.200 1.180 1.200 15,100 +0.00(+0.00%)
Dec 09, 2016 1.220 1.220 1.200 1.200 4,650 -0.01(-0.83%)
Dec 08, 2016 1.230 1.250 1.210 1.210 11,000 +0.01(+0.83%)
Dec 07, 2016 1.200 1.200 1.170 1.200 7,690 -0.05(-4.00%)
Dec 06, 2016 1.190 1.250 1.190 1.250 1,250 +0.05(+4.17%)
Dec 05, 2016 1.250 1.250 1.200 1.200 10,830 -0.05(-4.00%)
Dec 02, 2016 1.250 1.250 1.250 1.250 5,050 +0.04(+3.31%)
Dec 01, 2016 1.270 1.270 1.210 1.210 9,605 -0.06(-4.72%)
Nov 30, 2016 1.270 1.270 1.270 1.270 300 -0.01(-0.78%)
Nov 29, 2016 1.270 1.280 1.230 1.280 15,960 -0.01(-0.78%)
Nov 28, 2016 1.290 1.290 1.260 1.290 29,600 +0.05(+4.03%)
Nov 25, 2016 1.240 1.240 1.230 1.240 5,000 +0.10(+8.77%)
Nov 24, 2016 1.170 1.170 1.120 1.140 57,060 -0.02(-1.72%)
Nov 23, 2016 1.260 1.260 1.160 1.160 16,400 -0.09(-7.20%)
Nov 22, 2016 1.200 1.260 1.200 1.250 45,060 +0.08(+6.84%)
Nov 21, 2016 1.140 1.210 1.140 1.170 15,534 +0.06(+5.41%)
Nov 18, 2016 1.160 1.180 1.110 1.110 30,050 -0.04(-3.48%)
Nov 17, 2016 1.130 1.150 1.120 1.150 8,100 -0.01(-0.86%)
Nov 16, 2016 1.160 1.160 1.100 1.160 8,550 +0.01(+0.87%)
Nov 15, 2016 1.150 1.150 1.150 1.150 16,930 -0.02(-1.71%)
Nov 14, 2016 1.160 1.170 1.100 1.170 90,840 -0.01(-0.85%)
Nov 11, 2016 1.190 1.190 1.180 1.180 300 -0.01(-0.84%)
Nov 10, 2016 1.190 1.190 1.190 1.190 2,500 +0.04(+3.48%)
Nov 09, 2016 1.190 1.190 1.140 1.150 13,695 -0.04(-3.36%)
Nov 08, 2016 1.250 1.280 1.150 1.190 25,300 -0.11(-8.46%)
Nov 07, 2016 1.310 1.350 1.260 1.300 26,646 -0.01(-0.76%)
Nov 04, 2016 1.350 1.400 1.310 1.310 12,800 -0.04(-2.96%)
Nov 03, 2016 1.330 1.350 1.310 1.350 25,177 -0.05(-3.57%)
Nov 02, 2016 1.400 1.400 1.350 1.400 23,188 -0.02(-1.41%)
Nov 01, 2016 1.400 1.420 1.380 1.420 31,915 -0.01(-0.70%)
Oct 31, 2016 1.390 1.440 1.390 1.430 24,300 -0.01(-0.69%)
Oct 28, 2016 1.390 1.450 1.300 1.440 53,412 +0.11(+8.27%)
Oct 27, 2016 1.450 1.450 1.320 1.330 51,163 -0.12(-8.28%)
Oct 26, 2016 1.380 1.460 1.360 1.450 65,029 +0.03(+2.11%)
Oct 25, 2016 1.340 1.450 1.300 1.420 159,050 +0.12(+9.23%)
Oct 24, 2016 1.100 1.400 1.100 1.300 351,158 +0.30(+30.00%)
Oct 21, 2016 0.9700 1.000 0.9400 1.000 21,500 +0.05(+5.26%)
Oct 20, 2016 0.9500 0.9900 0.9500 0.9500 44,050 +0.00(+0.00%)
Oct 19, 2016 0.9400 0.9500 0.9400 0.9500 4,125 -0.01(-1.04%)
Oct 17, 2016 0.9600 0.9600 0.9600 280 +0.03(+3.23%)
Oct 14, 2016 1.010 1.010 0.9300 0.9300 35,000 -0.10(-9.71%)
Oct 13, 2016 1.050 1.050 1.030 1.030 2,800 +0.01(+0.98%)
Oct 12, 2016 1.100 1.100 1.020 1.020 31,250 -0.02(-1.92%)
Oct 11, 2016 1.080 1.080 1.010 1.040 100,230 -0.02(-1.89%)
Oct 07, 2016 1.060 1.060 1.060 0 +0.10(+10.42%)
Oct 05, 2016 0.9600 0.9600 0.9600 190 -0.01(-1.03%)
Oct 04, 2016 1.090 1.090 0.9100 0.9700 29,650 -0.12(-11.01%)
Oct 03, 2016 1.090 1.090 1.090 1.090 9,190 +0.00(+0.00%)
Sep 30, 2016 1.080 1.090 1.050 1.090 3,800 +0.04(+3.81%)
Sep 29, 2016 1.070 1.070 1.050 1.050 10,734 +0.05(+5.00%)
Sep 28, 2016 1.040 1.040 1.000 1.000 5,170 -0.04(-3.85%)
Sep 27, 2016 0.9700 1.040 0.9700 1.040 13,400 +0.06(+6.12%)
Sep 26, 2016 0.9900 0.9900 0.9000 0.9800 18,670 +0.05(+5.38%)
Sep 23, 2016 0.9000 0.9300 0.8800 0.9300 14,900 +0.04(+4.49%)
Sep 22, 2016 0.9100 0.9300 0.8900 0.8900 15,300 -0.02(-2.20%)
Sep 21, 2016 0.8800 0.9100 0.8700 0.9100 53,420 +0.02(+2.25%)
Sep 20, 2016 1.100 1.100 0.8900 0.8900 129,734 -0.08(-8.25%)
Sep 19, 2016 1.040 1.050 0.9600 0.9700 20,900 -0.10(-9.35%)
Sep 16, 2016 0.9800 1.070 0.9300 1.070 52,800 +0.12(+12.63%)
Sep 15, 2016 1.090 1.090 0.9300 0.9500 61,900 -0.11(-10.38%)
Sep 14, 2016 1.270 1.270 1.060 1.060 61,782 -0.17(-13.82%)
Sep 13, 2016 1.120 1.230 1.120 1.230 33,710 +0.13(+11.82%)
Sep 12, 2016 1.230 1.370 1.100 1.100 60,725 -0.17(-13.39%)
Sep 09, 2016 1.290 1.370 1.250 1.270 90,600 -0.02(-1.55%)
Sep 08, 2016 1.390 1.390 1.210 1.290 43,720 -0.11(-7.86%)
Sep 07, 2016 1.290 1.400 1.290 1.400 22,175 +0.07(+5.26%)
Sep 06, 2016 1.480 1.480 1.130 1.330 124,557 -0.15(-10.14%)
Sep 02, 2016 1.480 1.480 1.480 0 +0.71(+92.21%)
Sep 01, 2016 0.7000 0.7800 0.7000 0.7700 82,885 +0.07(+10.00%)
Aug 30, 2016 0.7000 0.7000 0.7000 0 +0.16(+29.63%)
Aug 29, 2016 0.5800 0.5800 0.5400 0.5400 27,700 -0.03(-5.26%)
Aug 26, 2016 0.6500 0.6500 0.5700 0.5700 14,925 -0.01(-1.72%)
Aug 25, 2016 0.5900 0.5900 0.5800 0.5800 10,000 -0.06(-9.38%)
Aug 23, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Aug 22, 2016 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
Aug 19, 2016 0.6300 0.6400 0.6300 0.6400 4,000 +0.04(+6.67%)
Aug 18, 2016 0.6200 0.6200 0.6000 0.6000 2,200 +0.00(+0.00%)
Aug 17, 2016 0.6000 0.6000 0.5700 0.6000 5,500 +0.00(+0.00%)
Aug 16, 2016 0.6300 0.6300 0.5700 0.6000 46,500 -0.05(-7.69%)
Aug 15, 2016 0.6300 0.6500 0.6100 0.6500 21,309 +0.07(+12.07%)
Aug 12, 2016 0.6300 0.6300 0.5800 0.5800 29,000 -0.05(-7.94%)
Aug 10, 2016 0.6300 0.6300 0.6300 0 -0.07(-10.00%)
Aug 08, 2016 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Aug 05, 2016 0.6800 0.7000 0.6800 0.7000 6,000 +0.00(+0.00%)
Aug 04, 2016 0.6900 0.7000 0.6700 0.7000 8,200 +0.05(+7.69%)
Aug 03, 2016 0.7000 0.7100 0.6500 0.6500 10,000 -0.05(-7.14%)
Aug 02, 2016 0.7000 0.7100 0.7000 0.7000 11,000 +0.02(+2.94%)
Jul 29, 2016 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jul 27, 2016 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Jul 26, 2016 0.6300 0.6300 0.6300 0.6300 2,300 -0.05(-7.35%)
Jul 25, 2016 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
Jul 22, 2016 0.6700 0.6800 0.6700 0.6800 2,000 +0.11(+19.30%)
Jul 19, 2016 0.5700 0.5700 0.5700 0 -0.08(-12.31%)
Jul 18, 2016 0.6800 0.6800 0.6500 0.6500 2,500 -0.05(-7.14%)
Jul 15, 2016 0.6700 0.7000 0.6700 0.7000 4,000 +0.03(+4.48%)
Jul 13, 2016 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jul 07, 2016 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Jul 05, 2016 0.6800 0.6800 0.6400 0.6400 3,000 +0.02(+3.23%)
Jul 04, 2016 0.6700 0.6700 0.6200 0.6200 11,000 -0.04(-6.06%)
Jun 30, 2016 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Jun 29, 2016 0.6400 0.6400 0.6400 0.6400 1,000 -0.02(-3.03%)
Jun 27, 2016 0.6600 0.6600 0.6600 439 +0.12(+22.22%)
Jun 22, 2016 0.5400 0.5400 0.5400 0 -0.12(-18.18%)
Jun 21, 2016 0.6600 0.6600 0.6600 0.6600 8,500 +0.04(+6.45%)
Jun 20, 2016 0.6600 0.6600 0.6200 0.6200 3,100 +0.04(+6.90%)
Jun 17, 2016 0.6000 0.6900 0.5800 0.5800 13,500 -0.05(-7.94%)
Jun 15, 2016 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Jun 14, 2016 0.6700 0.6700 0.6600 0.6600 5,000 -0.01(-1.49%)
Jun 13, 2016 0.6900 0.6900 0.6700 0.6700 5,500 -0.02(-2.90%)
Jun 09, 2016 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jun 07, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jun 06, 2016 0.7000 0.7000 0.7000 0.7000 7,000 +0.03(+4.48%)
Jun 02, 2016 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
May 31, 2016 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
May 30, 2016 0.6900 0.6900 0.6900 0.6900 1,000 +0.08(+13.11%)
May 27, 2016 0.6300 0.6700 0.6100 0.6100 22,700 -0.03(-4.69%)
May 26, 2016 0.6600 0.6600 0.6400 0.6400 6,000 -0.01(-1.54%)
May 25, 2016 0.6500 0.6500 0.6500 0.6500 10,699 -0.04(-5.80%)
May 24, 2016 0.6800 0.7000 0.6500 0.6900 19,355 +0.01(+1.47%)
May 20, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
May 19, 2016 0.6500 0.7000 0.6500 0.7000 41,300 -0.06(-7.89%)
May 18, 2016 0.6600 0.7600 0.6600 0.7600 14,500 +0.19(+33.33%)
May 17, 2016 0.5000 0.5700 0.5000 0.5700 143,000 +0.05(+9.62%)
May 16, 2016 0.5500 0.5500 0.5200 0.5200 28,617 -0.07(-11.86%)
May 13, 2016 0.5800 0.6000 0.5800 0.5900 7,500 +0.04(+7.27%)
May 12, 2016 0.5300 0.5500 0.5300 0.5500 2,680 +0.00(+0.00%)
May 11, 2016 0.5500 0.5500 0.5500 0.5500 2,500 +0.02(+3.77%)
May 09, 2016 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 06, 2016 0.5200 0.5300 0.5100 0.5300 8,800 -0.04(-7.02%)
May 05, 2016 0.5700 0.5700 0.5700 0.5700 500 +0.04(+7.55%)
May 03, 2016 0.5300 0.5300 0.5300 0 +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.