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

Bonterra Res Inc (TSV: BTR )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 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 24, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 23, 2014 0.1200 0.1350 0.1200 0.1350 29,650 +0.02(+12.50%)
Dec 22, 2014 0.1200 0.1200 0.1200 0.1200 8,950 +0.00(+0.00%)
Dec 19, 2014 0.1250 0.1250 0.1200 0.1200 31,300 -0.01(-4.00%)
Dec 18, 2014 0.1300 0.1300 0.1250 0.1250 30,600 -0.02(-10.71%)
Dec 17, 2014 0.1300 0.1400 0.1250 0.1400 9,490 +0.01(+7.69%)
Dec 16, 2014 0.1300 0.1300 0.1300 0.1300 1,050 +0.00(+0.00%)
Dec 12, 2014 0.1300 0.1300 0.1300 370 +0.00(+0.00%)
Dec 11, 2014 0.1250 0.1300 0.1250 0.1300 11,915 -0.01(-3.70%)
Dec 10, 2014 0.1450 0.1450 0.1350 0.1350 6,100 +0.00(+0.00%)
Dec 09, 2014 0.1350 0.1350 0.1350 0.1350 7,500 +0.00(+0.00%)
Dec 04, 2014 0.1350 0.1350 0.1350 50 +0.00(+0.00%)
Dec 03, 2014 0.1300 0.1350 0.1300 0.1350 17,100 +0.01(+3.85%)
Dec 01, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 28, 2014 0.1300 0.1300 0.1300 0.1300 3,550 +0.01(+4.00%)
Nov 27, 2014 0.1250 0.1250 0.1250 0.1250 9,150 +0.00(+0.00%)
Nov 26, 2014 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Nov 25, 2014 0.1300 0.1350 0.1250 0.1250 191,750 -0.03(-19.35%)
Nov 24, 2014 0.1300 0.1550 0.1300 0.1550 11,550 +0.01(+3.33%)
Nov 21, 2014 0.1350 0.1500 0.1300 0.1500 16,500 +0.01(+11.11%)
Nov 19, 2014 0.1350 0.1350 0.1350 75 -0.01(-10.00%)
Nov 18, 2014 0.1500 0.1500 0.1500 0.1500 35,250 +0.01(+11.11%)
Nov 17, 2014 0.1400 0.1400 0.1350 0.1350 93,700 -0.01(-3.57%)
Nov 13, 2014 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Nov 11, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 10, 2014 0.1550 0.1550 0.1450 0.1500 40,000 -0.04(-18.92%)
Nov 07, 2014 0.1400 0.1850 0.1400 0.1850 35,980 +0.04(+23.33%)
Nov 06, 2014 0.1200 0.1500 0.1100 0.1500 35,500 +0.00(+0.00%)
Nov 05, 2014 0.1300 0.1500 0.1050 0.1500 85,125 +0.04(+36.36%)
Nov 04, 2014 0.0950 0.1100 0.0950 0.1100 32,000 +0.02(+22.22%)
Oct 31, 2014 0.0900 0.0900 0.0900 0 -0.04(-30.77%)
Oct 29, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 24, 2014 0.1300 0.1300 0.1300 12 -0.02(-13.33%)
Oct 23, 2014 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Oct 22, 2014 0.1600 0.1600 0.1600 0.1600 11,250 -0.01(-5.88%)
Oct 21, 2014 0.1700 0.1700 0.1600 0.1700 60,500 +0.01(+6.25%)
Oct 20, 2014 0.1750 0.1750 0.1600 0.1600 1,250 -0.02(-11.11%)
Oct 17, 2014 0.1800 0.1800 0.1800 0.1800 101,000 +0.01(+5.88%)
Oct 16, 2014 0.1800 0.1700 0.1700 57,030 -0.01(-5.56%)
Oct 15, 2014 0.1550 0.1800 0.1550 0.1800 35,100 +0.02(+12.50%)
Oct 14, 2014 0.1550 0.1700 0.1550 0.1600 49,725 +0.01(+3.23%)
Oct 09, 2014 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Oct 08, 2014 0.1250 0.1250 0.1250 0.1250 850 -0.01(-3.85%)
Oct 07, 2014 0.1300 0.1300 0.1300 0.1300 10,510 +0.00(+0.00%)
Oct 03, 2014 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
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.