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

Bonterra Res Inc (TSV: BTR )

0.2450 +0.0150 (+6.52%)
Streaming Delayed Price Updated: 3:03 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, 2016 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 29, 2016 0.2700 0.2950 0.2500 0.2950 431,820 +0.03(+11.32%)
Dec 28, 2016 0.2300 0.2650 0.2300 0.2650 715,317 +0.06(+26.19%)
Dec 23, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 22, 2016 0.2200 0.2200 0.2100 0.2100 381,150 -0.02(-6.67%)
Dec 21, 2016 0.2300 0.2300 0.2200 0.2250 154,229 +0.00(+0.00%)
Dec 20, 2016 0.2300 0.2300 0.2150 0.2250 161,802 +0.01(+2.27%)
Dec 19, 2016 0.2400 0.2400 0.2200 0.2200 218,620 +0.00(+0.00%)
Dec 16, 2016 0.2200 0.2300 0.2150 0.2200 53,200 +0.00(+0.00%)
Dec 15, 2016 0.2250 0.2250 0.2200 0.2200 39,900 -0.01(-4.35%)
Dec 14, 2016 0.2400 0.2450 0.2300 0.2300 170,400 -0.01(-6.12%)
Dec 13, 2016 0.2450 0.2450 0.2350 0.2450 248,202 +0.01(+4.26%)
Dec 12, 2016 0.2450 0.2500 0.2350 0.2350 359,868 +0.00(+0.00%)
Dec 09, 2016 0.2400 0.2450 0.2350 0.2350 355,250 -0.01(-4.08%)
Dec 08, 2016 0.2450 0.2450 0.2300 0.2450 313,199 +0.01(+6.52%)
Dec 07, 2016 0.2200 0.2300 0.2200 0.2300 1,214,116 +0.02(+6.98%)
Dec 06, 2016 0.2300 0.2300 0.2150 0.2150 137,200 -0.01(-2.27%)
Dec 05, 2016 0.2350 0.2350 0.2200 0.2200 73,500 -0.01(-6.38%)
Dec 02, 2016 0.2400 0.2400 0.2200 0.2350 94,804 +0.00(+0.00%)
Dec 01, 2016 0.2450 0.2450 0.2250 0.2350 123,000 +0.00(+0.00%)
Nov 30, 2016 0.2150 0.2500 0.2150 0.2350 278,708 +0.02(+11.90%)
Nov 29, 2016 0.2550 0.2550 0.2100 0.2100 433,911 -0.04(-14.29%)
Nov 28, 2016 0.2550 0.2550 0.2350 0.2450 168,000 -0.01(-2.00%)
Nov 25, 2016 0.2400 0.2550 0.2400 0.2500 264,300 +0.02(+6.38%)
Nov 24, 2016 0.2200 0.2350 0.2200 0.2350 132,100 +0.01(+6.82%)
Nov 23, 2016 0.2450 0.2450 0.2200 0.2200 156,500 -0.02(-8.33%)
Nov 22, 2016 0.2450 0.2500 0.2400 0.2400 134,100 +0.01(+2.13%)
Nov 21, 2016 0.2300 0.2400 0.2300 0.2350 169,000 +0.00(+2.17%)
Nov 18, 2016 0.2150 0.2300 0.2100 0.2300 3,818,155 +0.02(+6.98%)
Nov 17, 2016 0.2400 0.2400 0.2150 0.2150 452,748 -0.02(-10.42%)
Nov 16, 2016 0.2450 0.2600 0.2350 0.2400 843,800 +0.01(+4.35%)
Nov 15, 2016 0.2100 0.2350 0.2100 0.2300 731,735 +0.03(+12.20%)
Nov 14, 2016 0.2200 0.2350 0.2050 0.2050 477,685 -0.02(-6.82%)
Nov 11, 2016 0.2400 0.2400 0.2200 0.2200 280,300 -0.02(-8.33%)
Nov 10, 2016 0.2450 0.2450 0.2150 0.2400 500,249 -0.01(-4.00%)
Nov 09, 2016 0.2500 0.2500 0.2400 0.2500 88,692 +0.00(+0.00%)
Nov 08, 2016 0.2400 0.2500 0.2200 0.2500 323,171 +0.01(+2.04%)
Nov 07, 2016 0.2500 0.2550 0.2400 0.2450 123,508 +0.01(+2.08%)
Nov 04, 2016 0.2550 0.2650 0.2400 0.2400 239,350 -0.02(-5.88%)
Nov 03, 2016 0.2800 0.2800 0.2550 0.2550 60,400 -0.02(-5.56%)
Nov 02, 2016 0.2800 0.2900 0.2650 0.2700 155,250 -0.01(-3.57%)
Nov 01, 2016 0.2700 0.2800 0.2600 0.2800 166,682 +0.02(+5.66%)
Oct 31, 2016 0.2750 0.2800 0.2650 0.2650 127,900 -0.01(-3.64%)
Oct 28, 2016 0.2950 0.3050 0.2750 0.2750 217,624 -0.03(-9.84%)
Oct 27, 2016 0.2900 0.3050 0.2900 0.3050 293,261 +0.02(+5.17%)
Oct 26, 2016 0.2950 0.2950 0.2900 0.2900 14,900 -0.01(-1.69%)
Oct 25, 2016 0.2900 0.2950 0.2800 0.2950 140,825 +0.01(+3.51%)
Oct 24, 2016 0.2900 0.2950 0.2800 0.2850 75,573 -0.01(-1.72%)
Oct 21, 2016 0.2850 0.3000 0.2850 0.2900 197,828 +0.01(+5.45%)
Oct 20, 2016 0.3000 0.3000 0.2750 0.2750 292,009 -0.02(-8.33%)
Oct 19, 2016 0.3200 0.3300 0.2900 0.3000 194,500 -0.02(-6.25%)
Oct 18, 2016 0.3300 0.3400 0.3200 0.3200 135,800 -0.01(-3.03%)
Oct 17, 2016 0.3100 0.3300 0.3100 0.3300 55,000 +0.02(+6.45%)
Oct 14, 2016 0.3200 0.3300 0.3100 0.3100 53,319 -0.01(-3.13%)
Oct 13, 2016 0.3050 0.3200 0.2950 0.3200 122,499 +0.01(+3.23%)
Oct 12, 2016 0.3300 0.3300 0.3000 0.3100 128,149 +0.00(+0.00%)
Oct 11, 2016 0.3200 0.3250 0.3100 0.3100 98,580 -0.02(-6.06%)
Oct 07, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Oct 06, 2016 0.3200 0.3200 0.3100 0.3100 145,300 -0.01(-3.13%)
Oct 05, 2016 0.3300 0.3300 0.3100 0.3200 171,577 -0.02(-4.48%)
Oct 04, 2016 0.3500 0.3500 0.3050 0.3350 577,742 -0.03(-8.22%)
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.