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 28, 2022 1.250 1.270 1.230 1.270 194,697 +0.03(+2.42%)
Feb 25, 2022 1.210 1.250 1.230 1.240 332,850 +0.02(+1.64%)
Feb 24, 2022 1.250 1.290 1.220 1.220 148,999 -0.05(-3.94%)
Feb 23, 2022 1.280 1.280 1.240 1.270 49,867 +0.03(+2.42%)
Feb 22, 2022 1.300 1.330 1.240 1.240 112,615 -0.02(-1.59%)
Feb 18, 2022 1.260 0 -0.04(-3.08%)
Feb 17, 2022 1.350 1.350 1.300 1.300 80,155 -0.08(-5.80%)
Feb 16, 2022 1.420 1.420 1.350 1.380 36,470 -0.03(-2.13%)
Feb 15, 2022 1.440 1.440 1.350 1.410 77,819 -0.02(-1.40%)
Feb 14, 2022 1.380 1.440 1.380 1.430 103,413 +0.03(+2.14%)
Feb 11, 2022 1.310 1.400 1.310 1.400 99,900 +0.05(+3.70%)
Feb 10, 2022 1.360 1.400 1.350 1.350 75,534 -0.01(-0.74%)
Feb 09, 2022 1.320 1.360 1.320 1.360 827,908 +0.04(+3.03%)
Feb 08, 2022 1.290 1.330 1.290 1.320 8,034 -0.03(-2.22%)
Feb 07, 2022 1.340 1.365 1.340 1.350 61,493 +0.02(+1.50%)
Feb 04, 2022 1.340 1.340 1.330 1.330 9,808 +0.01(+0.76%)
Feb 03, 2022 1.350 1.360 1.290 1.320 60,395 +0.00(+0.00%)
Feb 02, 2022 1.310 1.350 1.310 1.320 32,218 +0.02(+1.54%)
Feb 01, 2022 1.310 1.320 1.290 1.300 55,510 +0.02(+1.56%)
Jan 31, 2022 1.260 1.290 1.260 1.280 27,450 -0.02(-1.54%)
Jan 28, 2022 1.260 1.350 1.240 1.300 35,981 +0.04(+3.17%)
Jan 27, 2022 1.280 1.280 1.250 1.260 10,636 -0.02(-1.56%)
Jan 26, 2022 1.350 1.350 1.280 1.280 7,014 -0.01(-0.78%)
Jan 25, 2022 1.280 1.290 1.280 1.290 3,200 -0.01(-0.77%)
Jan 24, 2022 1.280 1.300 1.280 1.300 33,760 -0.02(-1.52%)
Jan 21, 2022 1.380 1.380 1.320 1.320 15,934 -0.03(-2.22%)
Jan 20, 2022 1.370 1.370 1.350 1.350 31,283 -0.02(-1.46%)
Jan 19, 2022 1.320 1.370 1.320 1.370 14,300 +0.05(+3.79%)
Jan 18, 2022 1.320 1.380 1.320 1.320 33,506 +0.00(+0.00%)
Jan 17, 2022 1.320 1.350 1.310 1.320 23,713 +0.00(+0.00%)
Jan 14, 2022 1.320 1.330 1.320 1.320 20,299 +0.03(+2.33%)
Jan 13, 2022 1.320 1.320 1.270 1.290 61,140 -0.04(-3.01%)
Jan 12, 2022 1.390 1.390 1.330 1.330 39,005 -0.03(-2.21%)
Jan 11, 2022 1.300 1.370 1.300 1.360 22,014 +0.02(+1.49%)
Jan 10, 2022 1.310 1.340 1.310 1.340 4,075 +0.03(+2.29%)
Jan 07, 2022 1.310 1.310 1.280 1.310 32,994 +0.00(+0.00%)
Jan 06, 2022 1.300 1.320 1.300 1.310 23,698 +0.00(+0.00%)
Jan 05, 2022 1.330 1.340 1.300 1.310 70,421 -0.01(-0.76%)
Jan 04, 2022 1.270 1.340 1.270 1.320 24,461 +0.04(+3.13%)
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%)
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.