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

Bonterra Res Inc (TSV: BTR )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 26, 2021 1.150 1.160 1.130 1.130 167,509 -0.04(-3.42%)
Feb 25, 2021 1.150 1.190 1.150 1.170 57,296 +0.01(+0.86%)
Feb 24, 2021 1.140 1.180 1.140 1.160 10,000 +0.00(+0.00%)
Feb 23, 2021 1.190 1.190 1.150 1.160 40,016 -0.04(-3.33%)
Feb 22, 2021 1.160 1.210 1.160 1.200 27,161 +0.03(+2.56%)
Feb 19, 2021 1.160 1.200 1.140 1.170 225,877 +0.00(+0.00%)
Feb 18, 2021 1.200 1.210 1.170 1.170 39,270 -0.03(-2.50%)
Feb 17, 2021 1.170 1.200 1.170 1.200 109,765 +0.00(+0.00%)
Feb 16, 2021 1.240 1.240 1.200 1.200 91,243 +0.00(+0.00%)
Feb 12, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 11, 2021 1.220 1.240 1.180 1.200 59,163 -0.01(-0.83%)
Feb 10, 2021 1.170 1.230 1.170 1.210 57,163 +0.05(+4.31%)
Feb 09, 2021 1.200 1.230 1.160 1.160 353,543 -0.04(-3.33%)
Feb 08, 2021 1.200 1.210 1.200 1.200 162,952 +0.01(+0.84%)
Feb 05, 2021 1.200 1.250 1.190 1.190 115,368 -0.03(-2.46%)
Feb 04, 2021 1.230 1.230 1.190 1.220 108,602 -0.04(-3.17%)
Feb 03, 2021 1.200 1.260 1.200 1.260 11,926 +0.03(+2.44%)
Feb 02, 2021 1.270 1.270 1.230 1.230 28,905 -0.06(-4.65%)
Feb 01, 2021 1.270 1.300 1.220 1.290 57,578 +0.08(+6.61%)
Jan 29, 2021 1.250 1.270 1.190 1.210 132,928 -0.06(-4.72%)
Jan 28, 2021 1.250 1.280 1.210 1.270 24,601 +0.03(+2.42%)
Jan 27, 2021 1.290 1.290 1.200 1.240 89,181 -0.05(-3.88%)
Jan 26, 2021 1.220 1.290 1.220 1.290 117,001 +0.02(+1.57%)
Jan 25, 2021 1.200 1.270 1.200 1.270 242,960 +0.05(+4.10%)
Jan 22, 2021 1.210 1.220 1.205 1.220 95,537 +0.02(+1.67%)
Jan 21, 2021 1.220 1.220 1.200 1.200 31,075 -0.01(-0.83%)
Jan 20, 2021 1.230 1.230 1.200 1.210 42,355 -0.02(-1.63%)
Jan 19, 2021 1.220 1.230 1.220 1.230 26,705 +0.03(+2.50%)
Jan 18, 2021 1.220 1.250 1.200 1.200 10,890 +0.00(+0.00%)
Jan 15, 2021 1.240 1.240 1.180 1.200 103,676 -0.04(-3.23%)
Jan 14, 2021 1.200 1.240 1.200 1.240 22,159 +0.00(+0.00%)
Jan 13, 2021 1.220 1.240 1.210 1.240 122,640 +0.01(+0.81%)
Jan 12, 2021 1.210 1.230 1.200 1.230 60,759 +0.00(+0.00%)
Jan 11, 2021 1.230 1.240 1.150 1.230 123,150 +0.02(+1.65%)
Jan 08, 2021 1.210 1.230 1.190 1.210 89,620 -0.03(-2.42%)
Jan 07, 2021 1.280 1.280 1.220 1.240 30,035 -0.01(-0.80%)
Jan 06, 2021 1.290 1.290 1.220 1.250 103,840 -0.01(-0.79%)
Jan 05, 2021 1.220 1.260 1.220 1.260 254,024 +0.00(+0.00%)
Jan 04, 2021 1.300 1.300 1.240 1.260 133,305 -0.02(-1.56%)
Dec 31, 2020 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 30, 2020 1.240 1.290 1.240 1.270 28,809 +0.02(+1.60%)
Dec 29, 2020 1.300 1.300 1.190 1.250 112,092 +0.01(+0.81%)
Dec 24, 2020 1.240 1.240 1.240 0 +0.03(+2.48%)
Dec 23, 2020 1.250 1.250 1.200 1.210 161,117 -0.04(-3.20%)
Dec 22, 2020 1.320 1.320 1.190 1.250 104,349 -0.02(-1.57%)
Dec 21, 2020 1.380 1.380 1.270 1.270 94,916 -0.02(-1.55%)
Dec 18, 2020 1.280 1.290 1.240 1.290 48,895 +0.02(+1.57%)
Dec 17, 2020 1.210 1.280 1.210 1.270 65,142 +0.06(+4.96%)
Dec 16, 2020 1.210 1.230 1.190 1.210 76,540 +0.01(+0.83%)
Dec 15, 2020 1.200 1.230 1.180 1.200 21,899 +0.01(+0.84%)
Dec 14, 2020 1.240 1.240 1.190 1.190 21,747 -0.03(-2.46%)
Dec 11, 2020 1.200 1.240 1.180 1.220 46,890 +0.02(+1.67%)
Dec 10, 2020 1.210 1.220 1.180 1.200 104,595 -0.01(-0.83%)
Dec 09, 2020 1.280 1.280 1.200 1.210 314,850 -0.07(-5.47%)
Dec 08, 2020 1.220 1.310 1.210 1.280 108,509 +0.08(+6.67%)
Dec 07, 2020 1.190 1.220 1.160 1.200 80,269 -0.01(-0.83%)
Dec 04, 2020 1.170 1.210 1.170 1.210 58,411 +0.02(+1.68%)
Dec 03, 2020 1.220 1.230 1.150 1.190 44,661 -0.01(-0.83%)
Dec 02, 2020 1.130 1.250 1.130 1.200 93,646 +0.03(+2.56%)
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.