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 (%)
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%)
Nov 02, 2015 0.2400 0.2500 0.2300 0.2500 115,500 -0.01(-1.96%)
Oct 30, 2015 0.2400 0.2550 0.2350 0.2550 500,000 +0.02(+6.25%)
Oct 29, 2015 0.2400 0.2400 0.2400 0.2400 11,350 -0.01(-4.00%)
Oct 28, 2015 0.2600 0.2600 0.2300 0.2500 593,993 -0.01(-3.85%)
Oct 27, 2015 0.2550 0.2600 0.2300 0.2600 166,250 +0.00(+0.00%)
Oct 26, 2015 0.2650 0.2650 0.2600 0.2600 39,440 -0.01(-1.89%)
Oct 23, 2015 0.2550 0.2700 0.2500 0.2650 478,330 +0.01(+3.92%)
Oct 22, 2015 0.2250 0.2550 0.2250 0.2550 481,500 +0.02(+8.51%)
Oct 21, 2015 0.2250 0.2350 0.2200 0.2350 158,750 +0.01(+6.82%)
Oct 20, 2015 0.1900 0.2200 0.1900 0.2200 451,500 +0.03(+15.79%)
Oct 19, 2015 0.1900 0.2000 0.1850 0.1900 98,000 +0.00(+0.00%)
Oct 16, 2015 0.1900 0.1900 0.1900 0.1900 16,800 +0.00(+0.00%)
Oct 15, 2015 0.1900 0.1900 0.1900 0.1900 47,000 -0.01(-2.56%)
Oct 14, 2015 0.1900 0.1950 0.1850 0.1950 41,500 +0.00(+0.00%)
Oct 13, 2015 0.1950 0.1950 0.1950 0.1950 36,000 +0.00(+0.00%)
Oct 09, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 08, 2015 0.1950 0.1950 0.1900 0.1900 34,750 +0.00(+0.00%)
Oct 07, 2015 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Oct 06, 2015 0.1900 0.1900 0.1850 0.1900 61,500 -0.01(-5.00%)
Oct 05, 2015 0.2000 0.2000 0.1950 0.2000 96,500 +0.00(+0.00%)
Oct 02, 2015 0.1950 0.2000 0.1950 0.2000 73,000 +0.01(+2.56%)
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.