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 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, May 27, 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 (%)
Mar 31, 2015 0.3050 0.3050 0.3050 0 -0.03(-8.96%)
Mar 27, 2015 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Mar 24, 2015 0.3450 0.3450 0.3450 825 +0.01(+4.55%)
Mar 23, 2015 0.3300 0.3300 0.3300 0.3300 10,400 -0.01(-2.94%)
Mar 20, 2015 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Mar 19, 2015 0.3350 0.3400 0.3300 0.3400 53,750 +0.00(+0.00%)
Mar 17, 2015 0.3400 0.3400 0.3400 477 +0.00(+0.00%)
Mar 13, 2015 0.3400 0.3400 0.3400 200 +0.05(+15.25%)
Mar 12, 2015 0.3000 0.3100 0.2950 0.2950 26,350 -0.01(-1.67%)
Mar 11, 2015 0.3100 0.3100 0.2950 0.3000 40,550 +0.02(+7.14%)
Mar 10, 2015 0.2800 0.2950 0.2750 0.2800 61,100 +0.00(+0.00%)
Mar 09, 2015 0.3050 0.3050 0.2800 0.2800 57,000 -0.01(-5.08%)
Mar 06, 2015 0.3000 0.3450 0.2950 0.2950 14,000 -0.02(-4.84%)
Mar 05, 2015 0.3000 0.3100 0.2900 0.3100 48,000 +0.00(+0.00%)
Mar 04, 2015 0.3400 0.3400 0.3100 0.3100 56,450 -0.04(-11.43%)
Mar 02, 2015 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Feb 27, 2015 0.3500 0.3600 0.3100 0.3500 281,500 -0.01(-2.78%)
Feb 26, 2015 0.3900 0.3350 0.3600 91,000 -0.03(-7.69%)
Feb 25, 2015 0.3600 0.3900 0.3600 0.3900 11,000 +0.01(+1.30%)
Feb 24, 2015 0.4100 0.4100 0.3650 0.3850 72,850 -0.02(-4.94%)
Feb 23, 2015 0.4200 0.4300 0.3850 0.4050 87,100 -0.00(-1.22%)
Feb 20, 2015 0.3700 0.4100 0.3700 0.4100 50,000 +0.02(+5.13%)
Feb 19, 2015 0.3750 0.3900 0.3600 0.3900 296,450 +0.02(+5.41%)
Feb 18, 2015 0.3300 0.3700 0.3100 0.3700 459,725 +0.02(+4.23%)
Feb 17, 2015 0.3450 0.3550 0.3350 0.3550 15,865 -0.01(-1.39%)
Feb 13, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Feb 12, 2015 0.3100 0.3500 0.3000 0.3500 349,350 +0.08(+29.63%)
Feb 11, 2015 0.2900 0.3150 0.2700 0.2700 64,000 -0.05(-16.92%)
Feb 10, 2015 0.3250 0.3250 0.3250 0.3250 1,100 -0.01(-1.52%)
Feb 09, 2015 0.3100 0.3300 0.3000 0.3300 180,009 +0.00(+0.00%)
Feb 06, 2015 0.3300 0.3300 0.3300 0.3300 37,182 +0.02(+6.45%)
Feb 05, 2015 0.3200 0.3300 0.3050 0.3100 25,000 -0.02(-6.06%)
Feb 04, 2015 0.3250 0.3300 0.3200 0.3300 9,500 +0.01(+1.54%)
Feb 03, 2015 0.3250 0.3250 0.3250 0.3250 3,480 +0.01(+1.56%)
Jan 30, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 29, 2015 0.2900 0.3200 0.2850 0.3200 22,000 +0.03(+10.34%)
Jan 28, 2015 0.3050 0.3050 0.2850 0.2900 87,500 -0.03(-9.38%)
Jan 27, 2015 0.3300 0.3300 0.3000 0.3200 25,300 +0.02(+6.67%)
Jan 26, 2015 0.3000 0.3000 0.3000 0.3000 19,375 -0.03(-7.69%)
Jan 23, 2015 0.3050 0.3250 0.3050 0.3250 4,300 +0.00(+0.00%)
Jan 22, 2015 0.3300 0.3300 0.3250 0.3250 5,800 +0.00(+0.00%)
Jan 21, 2015 0.3000 0.3250 0.3000 0.3250 21,900 +0.03(+8.33%)
Jan 20, 2015 0.3000 0.3000 0.3000 0.3000 104,500 +0.00(+0.00%)
Jan 19, 2015 0.3700 0.3700 0.2600 0.3000 172,950 +0.02(+7.14%)
Jan 16, 2015 0.2600 0.2800 0.2550 0.2800 74,025 +0.03(+12.00%)
Jan 15, 2015 0.2200 0.2500 0.2200 0.2500 97,200 +0.04(+19.05%)
Jan 14, 2015 0.1900 0.2100 0.1700 0.2100 92,957 +0.05(+31.25%)
Jan 13, 2015 0.1500 0.1600 0.1500 0.1600 14,000 +0.02(+18.52%)
Jan 07, 2015 0.1350 0.1350 0.1350 400 +0.03(+22.73%)
Jan 05, 2015 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
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.