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

Bonterra Res Inc (TSV: BTR )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2019 2.170 2.240 2.170 2.210 36,394 +0.05(+2.31%)
Oct 30, 2019 2.170 2.180 2.130 2.160 9,534 +0.05(+2.37%)
Oct 29, 2019 2.150 2.160 2.110 2.110 15,300 -0.02(-0.94%)
Oct 28, 2019 2.150 2.200 2.100 2.130 42,455 -0.04(-1.84%)
Oct 25, 2019 2.220 2.290 2.120 2.170 108,830 -0.01(-0.46%)
Oct 24, 2019 2.230 2.280 2.180 2.180 187,824 -0.01(-0.46%)
Oct 23, 2019 2.180 2.200 2.160 2.190 30,100 +0.03(+1.39%)
Oct 22, 2019 2.230 2.230 2.140 2.160 29,764 -0.05(-2.26%)
Oct 21, 2019 2.250 2.250 2.200 2.210 40,238 -0.12(-5.15%)
Oct 18, 2019 2.220 2.360 2.220 2.330 45,863 +0.05(+2.19%)
Oct 17, 2019 2.140 2.330 2.090 2.280 115,404 +0.19(+9.09%)
Oct 16, 2019 2.140 2.150 2.060 2.090 23,327 -0.04(-1.88%)
Oct 15, 2019 2.170 2.170 2.070 2.130 43,325 +0.01(+0.47%)
Oct 11, 2019 2.120 2.120 2.120 0 -0.02(-0.93%)
Oct 10, 2019 2.150 2.170 2.060 2.140 91,304 -0.10(-4.46%)
Oct 09, 2019 2.250 2.255 2.180 2.240 24,591 +0.02(+0.90%)
Oct 08, 2019 2.250 2.270 2.210 2.220 30,291 -0.06(-2.63%)
Oct 07, 2019 2.320 2.330 2.210 2.280 76,148 -0.08(-3.39%)
Oct 04, 2019 2.300 2.400 2.300 2.360 44,210 +0.06(+2.61%)
Oct 03, 2019 2.340 2.350 2.270 2.300 43,886 -0.06(-2.54%)
Oct 02, 2019 2.170 2.370 2.140 2.360 100,400 +0.20(+9.26%)
Oct 01, 2019 2.190 2.240 2.120 2.160 60,265 -0.04(-1.82%)
Sep 30, 2019 2.260 2.290 2.120 2.200 137,271 -0.08(-3.51%)
Sep 27, 2019 2.350 2.360 2.280 2.280 54,220 -0.10(-4.20%)
Sep 26, 2019 2.420 2.420 2.380 2.380 12,059 -0.04(-1.65%)
Sep 25, 2019 2.490 2.550 2.420 2.420 45,570 -0.13(-5.10%)
Sep 24, 2019 2.610 2.630 2.550 2.550 72,384 -0.03(-1.16%)
Sep 23, 2019 2.600 2.660 2.540 2.580 57,833 +0.04(+1.57%)
Sep 20, 2019 2.530 2.620 2.510 2.540 35,747 +0.05(+2.01%)
Sep 19, 2019 2.380 2.520 2.380 2.490 58,590 +0.09(+3.75%)
Sep 18, 2019 2.490 2.490 2.360 2.400 101,742 -0.06(-2.44%)
Sep 17, 2019 2.370 2.520 2.370 2.460 63,592 +0.05(+2.07%)
Sep 16, 2019 2.510 2.510 2.360 2.410 38,219 -0.01(-0.41%)
Sep 13, 2019 2.510 2.540 2.410 2.420 90,165 -0.08(-3.20%)
Sep 12, 2019 2.630 2.670 2.500 2.500 122,728 -0.08(-3.10%)
Sep 11, 2019 2.500 2.620 2.500 2.580 130,889 +0.08(+3.20%)
Sep 10, 2019 2.550 2.580 2.480 2.500 125,722 -0.07(-2.72%)
Sep 09, 2019 2.780 2.780 2.540 2.570 150,340 -0.19(-6.88%)
Sep 06, 2019 2.790 2.890 2.750 2.760 81,344 -0.06(-2.13%)
Sep 05, 2019 2.800 2.900 2.770 2.820 92,222 -0.15(-5.05%)
Sep 04, 2019 2.980 2.990 2.820 2.970 158,355 +0.00(+0.00%)
Sep 03, 2019 2.710 3.020 2.710 2.970 218,136 +0.29(+10.82%)
Aug 30, 2019 2.680 2.680 2.680 0 +0.01(+0.37%)
Aug 29, 2019 2.820 2.820 2.650 2.670 129,011 -0.15(-5.32%)
Aug 28, 2019 2.840 2.840 2.710 2.820 126,929 +0.02(+0.71%)
Aug 27, 2019 2.730 2.930 2.730 2.800 188,831 +0.09(+3.32%)
Aug 26, 2019 2.730 2.800 2.670 2.710 246,401 +0.08(+3.04%)
Aug 23, 2019 2.440 2.740 2.430 2.630 273,267 +0.19(+7.79%)
Aug 22, 2019 2.360 2.470 2.360 2.440 242,085 +0.09(+3.83%)
Aug 21, 2019 2.340 2.390 2.300 2.350 61,260 +0.02(+0.86%)
Aug 20, 2019 2.200 2.340 2.170 2.330 104,188 +0.15(+6.88%)
Aug 19, 2019 2.240 2.250 2.170 2.180 127,118 -0.12(-5.22%)
Aug 16, 2019 2.320 2.320 2.270 2.300 35,308 +0.02(+0.88%)
Aug 15, 2019 2.330 2.330 2.280 2.280 43,720 -0.04(-1.72%)
Aug 14, 2019 2.360 2.400 2.320 2.320 71,005 -0.06(-2.52%)
Aug 13, 2019 2.380 2.400 2.320 2.380 65,282 +0.02(+0.85%)
Aug 12, 2019 2.370 2.370 2.330 2.360 112,380 +0.06(+2.61%)
Aug 09, 2019 2.410 2.410 2.270 2.300 139,596 -0.07(-2.95%)
Aug 08, 2019 2.450 2.450 2.370 2.370 111,152 -0.03(-1.25%)
Aug 07, 2019 2.470 2.680 2.400 2.400 246,275 -0.03(-1.23%)
Aug 06, 2019 2.490 2.500 2.350 2.430 118,065 +0.03(+1.25%)
Aug 02, 2019 2.400 2.400 2.400 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.