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: 12:31 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 29, 2023 0.1900 0 +0.01(+2.70%)
Dec 28, 2023 0.1850 0.1850 0.1850 0.1850 35,760 +0.00(+0.00%)
Dec 27, 2023 0.1850 0.1900 0.1800 0.1850 196,713 -0.01(-2.63%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.1850 0.1800 0.1850 17,000 +0.00(+0.00%)
Dec 20, 2023 0.1850 0.1900 0.1850 0.1850 31,526 +0.00(+0.00%)
Dec 19, 2023 0.1900 0.1900 0.1850 0.1850 5,500 -0.01(-2.63%)
Dec 18, 2023 0.1850 0.1900 0.1850 0.1900 12,301 +0.01(+2.70%)
Dec 15, 2023 0.1950 0.1950 0.1850 0.1850 91,280 -0.01(-5.13%)
Dec 14, 2023 0.1850 0.2000 0.1850 0.1950 354,460 +0.01(+5.41%)
Dec 13, 2023 0.1850 0.1850 0.1800 0.1850 34,360 +0.00(+0.00%)
Dec 12, 2023 0.1850 0.1850 0.1800 0.1850 25,500 +0.00(+0.00%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 22,500 -0.01(-2.63%)
Dec 08, 2023 0.2000 0.2000 0.1900 0.1900 14,424 -0.01(-5.00%)
Dec 07, 2023 0.1950 0.2000 0.1950 0.2000 6,311 +0.00(+0.00%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 22,515 +0.00(+0.00%)
Dec 05, 2023 0.2050 0.2100 0.2000 0.2000 100,110 -0.00(-2.44%)
Dec 04, 2023 0.2100 0.2200 0.2050 0.2050 95,858 -0.01(-2.38%)
Dec 01, 2023 0.2000 0.2150 0.2000 0.2100 770,250 +0.00(+0.00%)
Nov 30, 2023 0.2000 0.2150 0.2000 0.2100 343,506 +0.00(+0.00%)
Nov 29, 2023 0.2450 0.2450 0.1900 0.2100 1,289,297 -0.02(-8.70%)
Nov 28, 2023 0.1900 0.2300 0.1900 0.2300 172,541 +0.04(+21.05%)
Nov 27, 2023 0.1750 0.1900 0.1750 0.1900 134,677 +0.02(+8.57%)
Nov 24, 2023 0.1750 0.1750 0.1750 0.1750 27,500 +0.00(+0.00%)
Nov 23, 2023 0.1700 0.1750 0.1700 0.1750 1,600 +0.00(+0.00%)
Nov 22, 2023 0.1700 0.1750 0.1700 0.1750 54,250 +0.00(+0.00%)
Nov 21, 2023 0.1800 0.1800 0.1700 0.1750 55,003 +0.00(+0.00%)
Nov 20, 2023 0.1800 0.1800 0.1750 0.1750 18,700 -0.01(-2.78%)
Nov 17, 2023 0.1800 0.1800 0.1800 0.1800 10,500 -0.01(-2.70%)
Nov 16, 2023 0.1800 0.1850 0.1800 0.1850 2,696 +0.01(+2.78%)
Nov 15, 2023 0.1850 0.1850 0.1750 0.1800 38,000 -0.02(-7.69%)
Nov 14, 2023 0.1750 0.1950 0.1750 0.1950 46,010 +0.02(+14.71%)
Nov 13, 2023 0.1700 0.1700 0.1700 0.1700 10,960 -0.00(-2.86%)
Nov 10, 2023 0.1850 0.1850 0.1750 0.1750 23,500 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1800 0.1750 0.1750 8,101 -0.01(-5.41%)
Nov 08, 2023 0.1800 0.1850 0.1800 0.1850 13,500 +0.01(+2.78%)
Nov 07, 2023 0.1800 0.1800 0.1800 0.1800 28,000 -0.01(-5.26%)
Nov 06, 2023 0.2000 0.2000 0.1900 0.1900 22,160 -0.01(-2.56%)
Nov 03, 2023 0.1900 0.1950 0.1900 0.1950 11,000 +0.01(+2.63%)
Nov 02, 2023 0.1850 0.1900 0.1850 0.1900 5,146 -0.01(-2.56%)
Nov 01, 2023 0.1950 0.2000 0.1950 0.1950 28,500 -0.01(-2.50%)
Oct 31, 2023 0.2000 0.2050 0.2000 0.2000 21,583 +0.01(+5.26%)
Oct 30, 2023 0.1900 0.1900 0.1900 0.1900 37,500 +0.01(+5.56%)
Oct 27, 2023 0.1850 0.1850 0.1750 0.1800 90,261 +0.00(+0.00%)
Oct 26, 2023 0.1800 0.1800 0.1800 0.1800 1,603 -0.01(-5.26%)
Oct 25, 2023 0.1900 0.1900 0.1900 0.1900 8,687 +0.00(+0.00%)
Oct 24, 2023 0.1800 0.1900 0.1800 0.1900 30,504 +0.02(+8.57%)
Oct 23, 2023 0.1900 0.1900 0.1700 0.1750 63,950 -0.01(-2.78%)
Oct 20, 2023 0.1750 0.1800 0.1750 0.1800 70,000 +0.01(+2.86%)
Oct 19, 2023 0.1900 0.1900 0.1700 0.1750 160,550 -0.01(-5.41%)
Oct 18, 2023 0.2000 0.2000 0.1850 0.1850 49,667 +0.00(+0.00%)
Oct 17, 2023 0.1850 0.1850 0.1800 0.1850 34,500 -0.02(-7.50%)
Oct 16, 2023 0.2000 0.2000 0.1950 0.2000 18,010 +0.01(+5.26%)
Oct 13, 2023 0.1850 0.1900 0.1800 0.1900 117,500 +0.01(+2.70%)
Oct 12, 2023 0.1950 0.1950 0.1800 0.1850 75,090 -0.01(-2.63%)
Oct 11, 2023 0.1900 0.2000 0.1800 0.1900 193,920 +0.00(+0.00%)
Oct 10, 2023 0.2000 0.2000 0.1900 0.1900 10,030 -0.01(-7.32%)
Oct 06, 2023 0.2050 0 +0.01(+7.89%)
Oct 05, 2023 0.1950 0.2000 0.1900 0.1900 53,650 +0.00(+0.00%)
Oct 04, 2023 0.1950 0.1950 0.1900 0.1900 11,110 +0.00(+0.00%)
Oct 03, 2023 0.1850 0.2000 0.1850 0.1900 158,500 +0.01(+5.56%)
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.