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, 2021 1.250 1.270 1.190 1.210 132,928 -0.06(-4.72%)
Jan 28, 2021 1.250 1.280 1.210 1.270 24,601 +0.03(+2.42%)
Jan 27, 2021 1.290 1.290 1.200 1.240 89,181 -0.05(-3.88%)
Jan 26, 2021 1.220 1.290 1.220 1.290 117,001 +0.02(+1.57%)
Jan 25, 2021 1.200 1.270 1.200 1.270 242,960 +0.05(+4.10%)
Jan 22, 2021 1.210 1.220 1.205 1.220 95,537 +0.02(+1.67%)
Jan 21, 2021 1.220 1.220 1.200 1.200 31,075 -0.01(-0.83%)
Jan 20, 2021 1.230 1.230 1.200 1.210 42,355 -0.02(-1.63%)
Jan 19, 2021 1.220 1.230 1.220 1.230 26,705 +0.03(+2.50%)
Jan 18, 2021 1.220 1.250 1.200 1.200 10,890 +0.00(+0.00%)
Jan 15, 2021 1.240 1.240 1.180 1.200 103,676 -0.04(-3.23%)
Jan 14, 2021 1.200 1.240 1.200 1.240 22,159 +0.00(+0.00%)
Jan 13, 2021 1.220 1.240 1.210 1.240 122,640 +0.01(+0.81%)
Jan 12, 2021 1.210 1.230 1.200 1.230 60,759 +0.00(+0.00%)
Jan 11, 2021 1.230 1.240 1.150 1.230 123,150 +0.02(+1.65%)
Jan 08, 2021 1.210 1.230 1.190 1.210 89,620 -0.03(-2.42%)
Jan 07, 2021 1.280 1.280 1.220 1.240 30,035 -0.01(-0.80%)
Jan 06, 2021 1.290 1.290 1.220 1.250 103,840 -0.01(-0.79%)
Jan 05, 2021 1.220 1.260 1.220 1.260 254,024 +0.00(+0.00%)
Jan 04, 2021 1.300 1.300 1.240 1.260 133,305 -0.02(-1.56%)
Dec 31, 2020 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 30, 2020 1.240 1.290 1.240 1.270 28,809 +0.02(+1.60%)
Dec 29, 2020 1.300 1.300 1.190 1.250 112,092 +0.01(+0.81%)
Dec 24, 2020 1.240 1.240 1.240 0 +0.03(+2.48%)
Dec 23, 2020 1.250 1.250 1.200 1.210 161,117 -0.04(-3.20%)
Dec 22, 2020 1.320 1.320 1.190 1.250 104,349 -0.02(-1.57%)
Dec 21, 2020 1.380 1.380 1.270 1.270 94,916 -0.02(-1.55%)
Dec 18, 2020 1.280 1.290 1.240 1.290 48,895 +0.02(+1.57%)
Dec 17, 2020 1.210 1.280 1.210 1.270 65,142 +0.06(+4.96%)
Dec 16, 2020 1.210 1.230 1.190 1.210 76,540 +0.01(+0.83%)
Dec 15, 2020 1.200 1.230 1.180 1.200 21,899 +0.01(+0.84%)
Dec 14, 2020 1.240 1.240 1.190 1.190 21,747 -0.03(-2.46%)
Dec 11, 2020 1.200 1.240 1.180 1.220 46,890 +0.02(+1.67%)
Dec 10, 2020 1.210 1.220 1.180 1.200 104,595 -0.01(-0.83%)
Dec 09, 2020 1.280 1.280 1.200 1.210 314,850 -0.07(-5.47%)
Dec 08, 2020 1.220 1.310 1.210 1.280 108,509 +0.08(+6.67%)
Dec 07, 2020 1.190 1.220 1.160 1.200 80,269 -0.01(-0.83%)
Dec 04, 2020 1.170 1.210 1.170 1.210 58,411 +0.02(+1.68%)
Dec 03, 2020 1.220 1.230 1.150 1.190 44,661 -0.01(-0.83%)
Dec 02, 2020 1.130 1.250 1.130 1.200 93,646 +0.03(+2.56%)
Dec 01, 2020 1.140 1.180 1.120 1.170 78,500 +0.05(+4.46%)
Nov 30, 2020 1.120 1.130 1.050 1.120 168,716 +0.00(+0.00%)
Nov 27, 2020 1.090 1.130 1.080 1.120 146,952 -0.01(-0.88%)
Nov 26, 2020 1.140 1.140 1.120 1.130 30,732 -0.03(-2.59%)
Nov 25, 2020 1.150 1.170 1.130 1.160 55,549 +0.02(+1.75%)
Nov 24, 2020 1.120 1.140 1.100 1.140 81,805 -0.03(-2.56%)
Nov 23, 2020 1.130 1.190 1.100 1.170 144,566 +0.04(+3.54%)
Nov 20, 2020 1.120 1.190 1.070 1.130 239,018 +0.03(+2.73%)
Nov 19, 2020 1.160 1.230 1.100 1.100 198,995 -0.11(-9.09%)
Nov 18, 2020 1.260 1.270 1.210 1.210 123,508 -0.07(-5.47%)
Nov 17, 2020 1.270 1.280 1.220 1.280 237,821 +0.02(+1.59%)
Nov 16, 2020 1.300 1.300 1.260 1.260 57,419 -0.01(-0.79%)
Nov 13, 2020 1.250 1.290 1.250 1.270 143,205 -0.01(-0.78%)
Nov 12, 2020 1.310 1.310 1.240 1.280 419,368 -0.01(-0.78%)
Nov 11, 2020 1.040 1.410 1.020 1.290 1,244,573 +0.30(+30.30%)
Nov 10, 2020 0.9900 1.000 0.9400 0.9900 67,602 +0.01(+1.02%)
Nov 09, 2020 1.030 1.030 0.9400 0.9800 140,592 -0.10(-9.26%)
Nov 06, 2020 1.000 1.090 0.9600 1.080 136,857 +0.08(+8.00%)
Nov 05, 2020 0.9100 1.000 0.8600 1.000 261,815 +0.12(+13.64%)
Nov 04, 2020 0.8800 0.8800 0.8600 0.8800 14,158 +0.00(+0.00%)
Nov 03, 2020 0.8600 0.9000 0.8600 0.8800 107,313 -0.02(-2.22%)
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.