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 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 31, 2021 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 30, 2021 1.220 1.270 1.210 1.270 112,184 +0.05(+4.10%)
Dec 29, 2021 1.240 1.250 1.220 1.220 47,461 -0.02(-1.61%)
Dec 23, 2021 1.240 1.240 1.240 0 +0.00(+0.00%)
Dec 22, 2021 1.210 1.240 1.200 1.240 31,505 +0.01(+0.81%)
Dec 21, 2021 1.180 1.240 1.180 1.230 9,162 +0.01(+0.82%)
Dec 20, 2021 1.220 1.230 1.220 1.220 8,522 +0.00(+0.00%)
Dec 17, 2021 1.200 1.230 1.200 1.220 44,960 +0.02(+1.67%)
Dec 16, 2021 1.140 1.230 1.140 1.200 50,440 +0.05(+4.35%)
Dec 15, 2021 1.100 1.160 1.090 1.150 69,641 -0.02(-1.71%)
Dec 14, 2021 1.180 1.190 1.170 1.170 8,540 +0.00(+0.00%)
Dec 13, 2021 1.100 1.200 1.100 1.170 18,902 -0.02(-1.68%)
Dec 10, 2021 1.200 1.220 1.170 1.190 21,444 -0.04(-3.25%)
Dec 09, 2021 1.200 1.230 1.200 1.230 21,320 +0.03(+2.50%)
Dec 08, 2021 1.250 1.250 1.180 1.200 43,831 -0.05(-4.00%)
Dec 07, 2021 1.270 1.270 1.250 1.250 56,301 +0.02(+1.63%)
Dec 06, 2021 1.210 1.230 1.200 1.230 15,260 +0.02(+1.65%)
Dec 03, 2021 1.220 1.230 1.210 1.210 42,298 +0.04(+3.42%)
Dec 02, 2021 1.200 1.210 1.140 1.170 19,600 -0.02(-1.68%)
Dec 01, 2021 1.300 1.340 1.190 1.190 69,802 -0.10(-7.75%)
Nov 30, 2021 1.280 1.360 1.280 1.290 15,585 +0.04(+3.20%)
Nov 29, 2021 1.300 1.320 1.170 1.250 65,445 -0.05(-3.85%)
Nov 26, 2021 1.310 1.320 1.270 1.300 14,333 -0.02(-1.52%)
Nov 25, 2021 1.340 1.360 1.320 1.320 25,240 -0.08(-5.71%)
Nov 24, 2021 1.280 1.400 1.280 1.400 42,267 +0.12(+9.37%)
Nov 23, 2021 1.300 1.300 1.270 1.280 28,717 -0.02(-1.54%)
Nov 22, 2021 1.380 1.380 1.300 1.300 95,075 -0.07(-5.11%)
Nov 19, 2021 1.360 1.390 1.360 1.370 29,405 -0.01(-0.72%)
Nov 18, 2021 1.380 1.380 1.360 1.380 50,665 +0.04(+2.99%)
Nov 17, 2021 1.340 1.360 1.330 1.340 31,955 +0.00(+0.00%)
Nov 16, 2021 1.330 1.350 1.330 1.340 78,866 +0.02(+1.52%)
Nov 15, 2021 1.300 1.340 1.300 1.320 49,589 +0.02(+1.54%)
Nov 12, 2021 1.360 1.380 1.260 1.300 492,745 -0.06(-4.41%)
Nov 11, 2021 1.320 1.360 1.300 1.360 178,148 +0.09(+7.09%)
Nov 10, 2021 1.220 1.270 62,142 +0.07(+5.83%)
Nov 09, 2021 1.200 1.200 1.200 1.200 10,945 +0.02(+1.69%)
Nov 08, 2021 1.200 1.210 1.170 1.180 18,780 -0.02(-1.67%)
Nov 05, 2021 1.170 1.200 1.170 1.200 16,586 +0.03(+2.56%)
Nov 04, 2021 1.160 1.190 1.150 1.170 43,075 +0.02(+1.74%)
Nov 03, 2021 1.110 1.150 1.110 1.150 22,490 +0.05(+4.55%)
Nov 02, 2021 1.160 1.160 1.060 1.100 79,935 -0.05(-4.35%)
Nov 01, 2021 1.150 1.190 1.140 1.150 20,281 -0.04(-3.36%)
Oct 29, 2021 1.210 1.210 1.190 1.190 49,425 -0.02(-1.65%)
Oct 28, 2021 1.220 1.220 1.210 1.210 28,830 -0.02(-1.63%)
Oct 27, 2021 1.200 1.230 1.200 1.230 22,200 +0.05(+4.24%)
Oct 26, 2021 1.250 1.180 26,883 -0.02(-1.67%)
Oct 25, 2021 1.150 1.200 1.140 1.200 33,054 +0.06(+5.26%)
Oct 22, 2021 1.100 1.140 1.100 1.140 18,960 +0.08(+7.55%)
Oct 21, 2021 1.020 1.100 1.020 1.060 9,472 +0.00(+0.00%)
Oct 20, 2021 1.010 1.060 1.010 1.060 9,626 +0.05(+4.95%)
Oct 19, 2021 1.040 1.040 1.010 1.010 71,595 -0.01(-0.98%)
Oct 18, 2021 1.040 1.040 1.020 1.020 22,701 -0.02(-1.92%)
Oct 15, 2021 1.030 1.040 1.030 1.040 26,400 +0.02(+1.96%)
Oct 14, 2021 1.000 1.040 0.9900 1.020 37,033 +0.01(+0.99%)
Oct 13, 2021 1.040 1.040 1.010 1.010 45,130 +0.00(+0.00%)
Oct 12, 2021 1.000 1.050 1.000 1.010 6,551 +0.01(+1.00%)
Oct 08, 2021 1.000 1.000 1.000 0 +0.04(+4.17%)
Oct 07, 2021 0.9700 0.9700 0.9600 0.9600 7,833 -0.01(-1.03%)
Oct 06, 2021 0.9600 0.9900 0.9600 0.9700 106,615 +0.01(+1.04%)
Oct 05, 2021 0.9500 0.9800 0.9500 0.9600 36,048 -0.01(-1.03%)
Oct 04, 2021 0.9800 0.9800 0.9500 0.9700 55,785 -0.01(-1.02%)
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.