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 29, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 28, 2016 0.1900 0.2000 0.1900 0.2000 69,225 +0.01(+2.56%)
Jan 27, 2016 0.1950 0.1950 0.1950 0.1950 23,550 +0.01(+2.63%)
Jan 26, 2016 0.1750 0.1900 0.1700 0.1900 108,825 +0.02(+8.57%)
Jan 25, 2016 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Jan 22, 2016 0.1750 0.1900 0.1750 0.1750 40,000 -0.02(-10.26%)
Jan 21, 2016 0.1700 0.1950 0.1700 0.1950 30,500 +0.01(+5.41%)
Jan 20, 2016 0.1850 0.1850 0.1850 0.1850 3,125 +0.01(+8.82%)
Jan 19, 2016 0.1900 0.1900 0.1700 0.1700 128,000 -0.02(-10.53%)
Jan 18, 2016 0.1850 0.1900 0.1800 0.1900 24,000 -0.01(-5.00%)
Jan 15, 2016 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Jan 14, 2016 0.2000 0.2000 0.2000 0.2000 7,105 +0.01(+2.56%)
Jan 13, 2016 0.2050 0.2100 0.1950 0.1950 103,700 +0.00(+0.00%)
Jan 12, 2016 0.1950 0.2200 0.1900 0.1950 114,494 +0.01(+2.63%)
Jan 11, 2016 0.1900 0.1900 0.1750 0.1900 162,000 -0.01(-5.00%)
Jan 08, 2016 0.2000 0.2000 0.2000 0.2000 22,000 -0.01(-4.76%)
Jan 07, 2016 0.2200 0.2200 0.2100 0.2100 97,050 -0.01(-2.33%)
Jan 06, 2016 0.2150 0.2200 0.2150 0.2150 159,000 +0.03(+16.22%)
Jan 04, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 30, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 29, 2015 0.1800 0.1900 0.1800 0.1900 15,750 +0.01(+2.70%)
Dec 24, 2015 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 23, 2015 0.1800 0.1800 0.1750 0.1800 12,450 -0.01(-5.26%)
Dec 22, 2015 0.1850 0.1950 0.1850 0.1900 52,000 +0.00(+0.00%)
Dec 18, 2015 0.1900 0.1900 0.1900 250 +0.00(+0.00%)
Dec 17, 2015 0.1850 0.1950 0.1800 0.1900 98,823 +0.01(+2.70%)
Dec 16, 2015 0.1850 0.1850 0.1700 0.1850 150,150 +0.00(+0.00%)
Dec 15, 2015 0.1800 0.1850 0.1800 0.1850 13,750 +0.01(+2.78%)
Dec 14, 2015 0.1750 0.1950 0.1750 0.1800 100,600 +0.00(+0.00%)
Dec 11, 2015 0.1850 0.1900 0.1800 0.1800 35,000 +0.00(+0.00%)
Dec 10, 2015 0.1900 0.1900 0.1750 0.1800 55,333 +0.01(+2.86%)
Dec 09, 2015 0.1900 0.1950 0.1750 0.1750 79,323 -0.02(-10.26%)
Dec 08, 2015 0.1900 0.1950 0.1850 0.1950 232,250 +0.01(+2.63%)
Dec 07, 2015 0.1900 0.1900 0.1900 0.1900 33,000 -0.01(-2.56%)
Dec 04, 2015 0.1950 0.2000 0.1950 0.1950 335,000 +0.01(+2.63%)
Dec 03, 2015 0.2000 0.2000 0.1900 0.1900 69,800 -0.01(-5.00%)
Dec 02, 2015 0.2150 0.2400 0.2000 0.2000 686,980 +0.00(+0.00%)
Dec 01, 2015 0.1900 0.2000 0.1900 0.2000 63,580 +0.01(+5.26%)
Nov 30, 2015 0.2000 0.2000 0.1900 0.1900 20,900 -0.01(-5.00%)
Nov 26, 2015 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 25, 2015 0.1900 0.2000 0.1850 0.1900 64,500 +0.00(+0.00%)
Nov 24, 2015 0.2000 0.2000 0.1900 0.1900 20,000 +0.00(+0.00%)
Nov 23, 2015 0.2050 0.2050 0.1850 0.1900 161,300 -0.01(-2.56%)
Nov 20, 2015 0.2000 0.2000 0.1950 0.1950 45,750 -0.01(-2.50%)
Nov 19, 2015 0.1950 0.2000 0.1950 0.2000 172,250 -0.01(-4.76%)
Nov 18, 2015 0.2100 0.2100 0.2050 0.2100 76,000 +0.00(+0.00%)
Nov 17, 2015 0.2100 0.2200 0.2100 0.2100 117,500 -0.01(-2.33%)
Nov 16, 2015 0.2150 0.2150 0.2100 0.2150 36,700 -0.01(-2.27%)
Nov 13, 2015 0.2250 0.2250 0.2200 0.2200 34,000 -0.01(-4.35%)
Nov 12, 2015 0.2300 0.2300 0.2150 0.2300 0 +0.02(+9.52%)
Nov 11, 2015 0.2150 0.2150 0.2050 0.2100 8,156 +0.00(+0.00%)
Nov 10, 2015 0.2250 0.2300 0.2000 0.2100 315,600 -0.02(-6.67%)
Nov 09, 2015 0.2400 0.2400 0.2250 0.2250 52,000 -0.01(-6.25%)
Nov 06, 2015 0.2450 0.2450 0.2350 0.2400 122,000 +0.00(+0.00%)
Nov 05, 2015 0.2550 0.2550 0.2400 0.2400 180,973 -0.01(-4.00%)
Nov 04, 2015 0.2800 0.2900 0.2500 0.2500 715,283 -0.01(-3.85%)
Nov 03, 2015 0.2600 0.2650 0.2550 0.2600 203,400 +0.01(+4.00%)
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.