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, 2022 0.2950 0 +0.01(+1.72%)
Dec 29, 2022 0.2900 0.2900 0.2900 0.2900 29,134 +0.00(+0.00%)
Dec 28, 2022 0.2700 0.2900 0.2650 0.2900 101,794 +0.01(+5.45%)
Dec 23, 2022 0.2750 0 +0.00(+0.00%)
Dec 22, 2022 0.2550 0.2800 0.2500 0.2750 287,418 +0.02(+7.84%)
Dec 21, 2022 0.2500 0.2600 0.2500 0.2550 285,839 +0.00(+0.00%)
Dec 20, 2022 0.2500 0.2600 0.2500 0.2550 2,471,845 +0.01(+2.00%)
Dec 19, 2022 0.2550 0.2600 0.2450 0.2500 204,800 +0.00(+0.00%)
Dec 16, 2022 0.2550 0.2550 0.2450 0.2500 308,353 +0.00(+0.00%)
Dec 15, 2022 0.2500 0.2550 0.2450 0.2500 173,100 -0.01(-1.96%)
Dec 14, 2022 0.2700 0.2850 0.2500 0.2550 128,681 -0.02(-5.56%)
Dec 13, 2022 0.2550 0.2700 0.2500 0.2700 129,850 +0.02(+8.00%)
Dec 12, 2022 0.2550 0.2550 0.2400 0.2500 373,651 +0.01(+2.04%)
Dec 09, 2022 0.2550 0.2550 0.2450 0.2450 420,401 -0.01(-3.92%)
Dec 08, 2022 0.2700 0.2700 0.2500 0.2550 276,730 -0.01(-1.92%)
Dec 07, 2022 0.2600 0.2700 0.2550 0.2600 448,730 +0.01(+1.96%)
Dec 06, 2022 0.2600 0.2650 0.2550 0.2550 303,891 -0.01(-1.92%)
Dec 05, 2022 0.2750 0.2850 0.2550 0.2600 317,970 -0.01(-1.89%)
Dec 02, 2022 0.2600 0.2650 0.2550 0.2650 289,308 +0.02(+8.16%)
Dec 01, 2022 0.2450 0.2850 0.2350 0.2450 512,877 +0.01(+2.08%)
Nov 30, 2022 0.2500 0.2500 0.2350 0.2400 342,550 -0.01(-2.04%)
Nov 29, 2022 0.2650 0.2650 0.2450 0.2450 298,627 -0.01(-3.92%)
Nov 28, 2022 0.2700 0.2700 0.2550 0.2550 110,679 -0.02(-7.27%)
Nov 25, 2022 0.2900 0.2900 0.2600 0.2750 226,752 -0.01(-1.79%)
Nov 24, 2022 0.2850 0.2850 0.2600 0.2800 318,479 +0.00(+0.00%)
Nov 23, 2022 0.3600 0.3600 0.2750 0.2800 525,694 -0.08(-22.22%)
Nov 22, 2022 0.3600 0.3700 0.3600 0.3600 164,605 +0.00(+0.00%)
Nov 21, 2022 0.3600 0.3600 0.3600 0.3600 2,155 +0.01(+1.41%)
Nov 18, 2022 0.3600 0.3600 0.3500 0.3550 58,400 -0.01(-1.39%)
Nov 17, 2022 0.3600 0.3600 0.3500 0.3600 29,500 +0.00(+0.00%)
Nov 16, 2022 0.3550 0.3700 0.3550 0.3600 236,499 +0.00(+0.00%)
Nov 15, 2022 0.3900 0.3950 0.3550 0.3600 287,900 +0.01(+1.41%)
Nov 14, 2022 0.3550 0.3600 0.3550 0.3550 8,052 -0.01(-1.39%)
Nov 11, 2022 0.3600 0.3700 0.3600 0.3600 23,050 +0.00(+0.00%)
Nov 10, 2022 0.3550 0.3800 0.3500 0.3600 89,723 +0.01(+1.41%)
Nov 09, 2022 0.3750 0.3750 0.3550 0.3550 12,175 +0.00(+0.00%)
Nov 08, 2022 0.3450 0.3680 0.3450 0.3550 119,000 -0.01(-1.39%)
Nov 07, 2022 0.3650 0.3650 0.3600 0.3600 49,500 +0.00(+0.00%)
Nov 04, 2022 0.3750 0.3750 0.3600 0.3600 224,590 -0.01(-2.70%)
Nov 03, 2022 0.3650 0.3700 0.3600 0.3700 6,225 +0.00(+0.00%)
Nov 02, 2022 0.4150 0.4150 0.3700 0.3700 67,820 -0.02(-5.13%)
Nov 01, 2022 0.3900 0.3900 0.3900 0.3900 10,200 +0.01(+2.63%)
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%)
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.