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 (%)
Apr 30, 2015 0.2100 0.2200 0.2000 0.2200 111,000 -0.01(-4.35%)
Apr 29, 2015 0.2300 0.2350 0.2050 0.2300 177,000 +0.01(+4.55%)
Apr 28, 2015 0.2200 0.2200 0.1900 0.2200 150,000 -0.01(-6.38%)
Apr 27, 2015 0.2300 0.2350 0.2150 0.2350 236,900 +0.01(+6.82%)
Apr 24, 2015 0.2150 0.2300 0.2000 0.2200 129,500 +0.02(+12.82%)
Apr 23, 2015 0.2000 0.2000 0.1800 0.1950 438,500 -0.01(-4.88%)
Apr 22, 2015 0.2350 0.2350 0.2050 0.2050 161,800 -0.03(-10.87%)
Apr 21, 2015 0.2300 0.2300 0.2300 0.2300 79,450 +0.00(+0.00%)
Apr 20, 2015 0.2850 0.3000 0.2300 0.2300 221,250 -0.07(-23.33%)
Apr 17, 2015 0.3000 0.3000 0.3000 0.3000 647 -0.02(-6.25%)
Apr 16, 2015 0.2900 0.3200 0.2850 0.3200 12,950 +0.03(+10.34%)
Apr 15, 2015 0.3000 0.3000 0.2900 0.2900 14,975 -0.01(-3.33%)
Apr 14, 2015 0.3000 0.3000 0.3000 0.3000 2,413 +0.00(+0.00%)
Apr 10, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 09, 2015 0.3200 0.3200 0.3000 0.3000 41,600 -0.03(-9.09%)
Apr 08, 2015 0.3300 0.3300 0.3300 0.3300 7,600 +0.01(+3.13%)
Apr 07, 2015 0.3200 0.3300 0.3200 0.3200 15,000 +0.01(+3.23%)
Apr 02, 2015 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
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%)
Jan 02, 2015 0.1300 0.1300 0.1300 0.1300 1,255 -0.01(-3.70%)
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%)
Oct 01, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 30, 2014 0.1600 0.1600 0.1600 0.1600 6,000 +0.02(+10.34%)
Sep 29, 2014 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Sep 24, 2014 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Sep 23, 2014 0.1550 0.1650 0.1550 0.1650 6,675 +0.02(+13.79%)
Sep 19, 2014 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Sep 18, 2014 0.1750 0.1750 0.1400 0.1700 35,773 +0.02(+13.33%)
Sep 17, 2014 0.1500 0.1500 0.1500 0.1500 14,475 +0.00(+0.00%)
Sep 16, 2014 0.1500 0.1600 0.1500 0.1500 39,110 +0.00(+0.00%)
Sep 15, 2014 0.1500 0.1500 0.1500 0.1500 3,008 +0.00(+0.00%)
Sep 12, 2014 0.1500 0.1500 0.1500 0.1500 2,751 -0.04(-21.05%)
Sep 11, 2014 0.1500 0.1900 0.1500 0.1900 22,500 +0.04(+26.67%)
Sep 10, 2014 0.1600 0.1600 0.1400 0.1500 9,200 -0.04(-18.92%)
Sep 09, 2014 0.1500 0.1850 0.1500 0.1850 12,280 +0.00(+0.00%)
Sep 08, 2014 0.1850 0.1850 0.1850 0.1850 2,769 -0.02(-7.50%)
Sep 05, 2014 0.2200 0.2200 0.2000 0.2000 3,501 +0.00(+0.00%)
Sep 04, 2014 0.1400 0.2000 0.1400 0.2000 5,250 +0.06(+42.86%)
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.