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 (%)
Oct 31, 2022 0.3800 0.3800 0.3800 0.3800 6,500 +0.00(+0.00%)
Oct 28, 2022 0.3800 0.3800 0.3700 0.3800 38,852 -0.01(-2.56%)
Oct 27, 2022 0.3900 0.3900 0.3900 0.3900 15,319 +0.01(+1.30%)
Oct 26, 2022 0.3800 0.3900 0.3650 0.3850 20,121 +0.01(+1.32%)
Oct 25, 2022 0.3700 0.3950 0.3700 0.3800 42,300 -0.02(-3.80%)
Oct 24, 2022 0.4200 0.4200 0.3950 0.3950 235,000 -0.04(-10.23%)
Oct 21, 2022 0.3900 0.4400 0.3900 0.4400 174,200 +0.04(+11.39%)
Oct 20, 2022 0.4000 0.4150 0.3950 0.3950 197,750 -0.01(-1.25%)
Oct 19, 2022 0.4000 0.4100 0.4000 0.4000 52,311 +0.00(+0.00%)
Oct 18, 2022 0.4000 0.4000 0.4000 0.4000 1,510 +0.00(+0.00%)
Oct 17, 2022 0.4150 0.4150 0.4000 0.4000 9,270 -0.01(-2.44%)
Oct 14, 2022 0.4200 0.4200 0.4100 0.4100 21,381 -0.02(-5.31%)
Oct 13, 2022 0.4500 0.4500 0.4200 0.4330 17,601 -0.02(-3.78%)
Oct 12, 2022 0.4600 0.4600 0.4400 0.4500 46,900 -0.01(-2.17%)
Oct 11, 2022 0.4750 0.4750 0.4600 0.4600 55,050 -0.01(-1.08%)
Oct 07, 2022 0.4650 0 -0.01(-2.11%)
Oct 06, 2022 0.4900 0.4900 0.4750 0.4750 95,000 -0.02(-3.06%)
Oct 05, 2022 0.4900 0.4900 0.4900 0.4900 6,000 +0.00(+0.00%)
Oct 04, 2022 0.5000 0.5000 0.4900 0.4900 343,633 -0.01(-2.00%)
Oct 03, 2022 0.5000 0.5000 0.4800 0.5000 49,260 +0.00(+0.00%)
Sep 30, 2022 0.5000 0.5000 0.5000 0.5000 1,500 +0.01(+1.01%)
Sep 29, 2022 0.4800 0.4950 0.4800 0.4950 4,700 +0.02(+3.13%)
Sep 28, 2022 0.4900 0.5100 0.4750 0.4800 61,200 -0.01(-1.03%)
Sep 27, 2022 0.5000 0.5000 0.4850 0.4850 9,727 +0.01(+1.04%)
Sep 26, 2022 0.5700 0.5700 0.4800 0.4800 43,780 -0.06(-11.11%)
Sep 22, 2022 0.5400 0 -0.06(-10.00%)
Sep 21, 2022 0.5800 0.6100 0.5600 0.6000 66,540 +0.03(+5.26%)
Sep 20, 2022 0.6000 0.6000 0.5700 0.5700 39,051 -0.04(-6.56%)
Sep 19, 2022 0.6900 0.6900 0.6100 0.6100 17,735 -0.07(-10.29%)
Sep 16, 2022 0.6100 0.6800 0.6100 0.6800 6,475 +0.05(+7.94%)
Sep 15, 2022 0.6800 0.6800 0.6300 0.6300 5,400 -0.05(-7.35%)
Sep 14, 2022 0.6000 0.6800 0.6000 0.6800 42,284 +0.08(+13.33%)
Sep 13, 2022 0.5900 0.6000 0.5900 0.6000 12,500 +0.00(+0.00%)
Sep 12, 2022 0.5900 0.6000 0.5900 0.6000 3,000 +0.05(+9.09%)
Sep 09, 2022 0.5600 0.5700 0.5400 0.5500 59,001 +0.00(+0.00%)
Sep 08, 2022 0.6000 0.6300 0.5500 0.5500 29,792 -0.05(-8.33%)
Sep 07, 2022 0.5800 0.6000 0.5400 0.6000 93,521 +0.02(+3.45%)
Sep 06, 2022 0.6300 0.6300 0.5800 0.5800 40,551 +0.00(+0.00%)
Sep 02, 2022 0.5800 0 -0.03(-4.92%)
Sep 01, 2022 0.6200 0.6200 0.6100 0.6100 24,278 +0.01(+1.67%)
Aug 30, 2022 0.6000 0 -0.01(-1.64%)
Aug 29, 2022 0.6200 0.6200 0.6100 0.6100 19,991 -0.01(-1.61%)
Aug 26, 2022 0.6300 0.6300 0.6200 0.6200 23,700 -0.02(-3.13%)
Aug 25, 2022 0.6500 0.6500 0.6400 0.6400 85,020 -0.01(-1.54%)
Aug 24, 2022 0.6400 0.6600 0.6400 0.6500 48,557 +0.01(+1.56%)
Aug 23, 2022 0.6500 0.6500 0.6400 0.6400 22,860 +0.03(+4.92%)
Aug 22, 2022 0.6500 0.6500 0.6100 0.6100 15,075 -0.04(-6.15%)
Aug 19, 2022 0.6500 0.6500 0.6500 0.6500 13,990 +0.00(+0.00%)
Aug 18, 2022 0.6700 0.6700 0.6500 0.6500 80,620 -0.01(-1.52%)
Aug 17, 2022 0.6900 0.6900 0.6600 0.6600 94,509 -0.06(-8.33%)
Aug 16, 2022 0.7600 0.7600 0.7200 0.7200 56,547 -0.04(-5.26%)
Aug 15, 2022 0.7400 0.7600 0.7400 0.7600 3,500 -0.01(-1.30%)
Aug 12, 2022 0.7800 0.7800 0.7500 0.7700 93,020 +0.00(+0.00%)
Aug 11, 2022 0.7700 0.7700 0.7600 0.7700 34,000 -0.02(-2.53%)
Aug 10, 2022 0.7700 0.8000 0.7700 0.7900 35,152 +0.02(+2.60%)
Aug 09, 2022 0.8000 0.8000 0.7700 0.7700 26,000 -0.02(-2.53%)
Aug 08, 2022 0.8100 0.8100 0.7900 0.7900 55,380 +0.01(+1.28%)
Aug 05, 2022 0.7900 0.7900 0.7800 0.7800 8,000 -0.05(-6.02%)
Aug 04, 2022 0.8100 0.8300 0.8100 0.8300 31,500 -0.02(-2.35%)
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.