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

Bonterra Res Inc (TSV: BTR )

0.2400 +0.0100 (+4.35%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 (%)
Jan 30, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 29, 2015 0.2900 0.3200 0.2850 0.3200 22,000 +0.03(+10.34%)
Jan 28, 2015 0.3050 0.3050 0.2850 0.2900 87,500 -0.03(-9.38%)
Jan 27, 2015 0.3300 0.3300 0.3000 0.3200 25,300 +0.02(+6.67%)
Jan 26, 2015 0.3000 0.3000 0.3000 0.3000 19,375 -0.03(-7.69%)
Jan 23, 2015 0.3050 0.3250 0.3050 0.3250 4,300 +0.00(+0.00%)
Jan 22, 2015 0.3300 0.3300 0.3250 0.3250 5,800 +0.00(+0.00%)
Jan 21, 2015 0.3000 0.3250 0.3000 0.3250 21,900 +0.03(+8.33%)
Jan 20, 2015 0.3000 0.3000 0.3000 0.3000 104,500 +0.00(+0.00%)
Jan 19, 2015 0.3700 0.3700 0.2600 0.3000 172,950 +0.02(+7.14%)
Jan 16, 2015 0.2600 0.2800 0.2550 0.2800 74,025 +0.03(+12.00%)
Jan 15, 2015 0.2200 0.2500 0.2200 0.2500 97,200 +0.04(+19.05%)
Jan 14, 2015 0.1900 0.2100 0.1700 0.2100 92,957 +0.05(+31.25%)
Jan 13, 2015 0.1500 0.1600 0.1500 0.1600 14,000 +0.02(+18.52%)
Jan 07, 2015 0.1350 0.1350 0.1350 400 +0.03(+22.73%)
Jan 05, 2015 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jan 02, 2015 0.1300 0.1300 0.1300 0.1300 1,255 -0.01(-3.70%)
Dec 24, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 23, 2014 0.1200 0.1350 0.1200 0.1350 29,650 +0.02(+12.50%)
Dec 22, 2014 0.1200 0.1200 0.1200 0.1200 8,950 +0.00(+0.00%)
Dec 19, 2014 0.1250 0.1250 0.1200 0.1200 31,300 -0.01(-4.00%)
Dec 18, 2014 0.1300 0.1300 0.1250 0.1250 30,600 -0.02(-10.71%)
Dec 17, 2014 0.1300 0.1400 0.1250 0.1400 9,490 +0.01(+7.69%)
Dec 16, 2014 0.1300 0.1300 0.1300 0.1300 1,050 +0.00(+0.00%)
Dec 12, 2014 0.1300 0.1300 0.1300 370 +0.00(+0.00%)
Dec 11, 2014 0.1250 0.1300 0.1250 0.1300 11,915 -0.01(-3.70%)
Dec 10, 2014 0.1450 0.1450 0.1350 0.1350 6,100 +0.00(+0.00%)
Dec 09, 2014 0.1350 0.1350 0.1350 0.1350 7,500 +0.00(+0.00%)
Dec 04, 2014 0.1350 0.1350 0.1350 50 +0.00(+0.00%)
Dec 03, 2014 0.1300 0.1350 0.1300 0.1350 17,100 +0.01(+3.85%)
Dec 01, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 28, 2014 0.1300 0.1300 0.1300 0.1300 3,550 +0.01(+4.00%)
Nov 27, 2014 0.1250 0.1250 0.1250 0.1250 9,150 +0.00(+0.00%)
Nov 26, 2014 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Nov 25, 2014 0.1300 0.1350 0.1250 0.1250 191,750 -0.03(-19.35%)
Nov 24, 2014 0.1300 0.1550 0.1300 0.1550 11,550 +0.01(+3.33%)
Nov 21, 2014 0.1350 0.1500 0.1300 0.1500 16,500 +0.01(+11.11%)
Nov 19, 2014 0.1350 0.1350 0.1350 75 -0.01(-10.00%)
Nov 18, 2014 0.1500 0.1500 0.1500 0.1500 35,250 +0.01(+11.11%)
Nov 17, 2014 0.1400 0.1400 0.1350 0.1350 93,700 -0.01(-3.57%)
Nov 13, 2014 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Nov 11, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 10, 2014 0.1550 0.1550 0.1450 0.1500 40,000 -0.04(-18.92%)
Nov 07, 2014 0.1400 0.1850 0.1400 0.1850 35,980 +0.04(+23.33%)
Nov 06, 2014 0.1200 0.1500 0.1100 0.1500 35,500 +0.00(+0.00%)
Nov 05, 2014 0.1300 0.1500 0.1050 0.1500 85,125 +0.04(+36.36%)
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.