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 (%)
Jun 30, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Jun 29, 2016 0.3500 0.3600 0.3400 0.3450 341,861 +0.00(+1.47%)
Jun 28, 2016 0.3450 0.3500 0.3300 0.3400 186,500 -0.01(-2.86%)
Jun 27, 2016 0.3600 0.3650 0.3450 0.3500 335,595 -0.01(-1.41%)
Jun 24, 2016 0.3600 0.3600 0.3550 0.3550 116,920 +0.01(+2.90%)
Jun 23, 2016 0.3550 0.3550 0.3400 0.3450 60,110 -0.01(-2.82%)
Jun 22, 2016 0.3500 0.3600 0.3500 0.3550 98,200 +0.01(+1.43%)
Jun 21, 2016 0.3500 0.3650 0.3500 0.3500 178,750 -0.01(-2.78%)
Jun 20, 2016 0.3550 0.3600 0.3500 0.3600 142,588 +0.01(+2.86%)
Jun 17, 2016 0.3350 0.3500 0.3250 0.3500 259,700 +0.02(+6.06%)
Jun 16, 2016 0.3600 0.3600 0.3300 0.3300 431,000 -0.02(-5.71%)
Jun 15, 2016 0.3500 0.3700 0.3450 0.3500 12,000 -0.02(-5.41%)
Jun 14, 2016 0.3600 0.3700 0.3600 0.3700 47,837 +0.02(+5.71%)
Jun 13, 2016 0.3650 0.3750 0.3500 0.3500 95,800 -0.02(-5.41%)
Jun 10, 2016 0.3750 0.3850 0.3700 0.3700 113,080 +0.01(+2.78%)
Jun 09, 2016 0.3800 0.3800 0.3600 0.3600 99,800 -0.02(-5.26%)
Jun 08, 2016 0.3750 0.3800 0.3700 0.3800 84,900 +0.01(+1.33%)
Jun 07, 2016 0.3800 0.3850 0.3750 0.3750 27,850 -0.01(-1.32%)
Jun 06, 2016 0.3700 0.3800 0.3600 0.3800 209,487 +0.01(+1.33%)
Jun 03, 2016 0.3850 0.3850 0.3700 0.3750 164,700 +0.01(+2.74%)
Jun 02, 2016 0.3850 0.3950 0.3650 0.3650 67,425 -0.02(-5.19%)
Jun 01, 2016 0.3600 0.3850 0.3500 0.3850 29,500 +0.02(+4.05%)
May 31, 2016 0.3650 0.3700 0.3550 0.3700 154,115 +0.01(+1.37%)
May 30, 2016 0.3600 0.3650 0.3500 0.3650 196,141 -0.01(-1.35%)
May 27, 2016 0.3800 0.3850 0.3600 0.3700 146,560 -0.01(-2.63%)
May 26, 2016 0.3700 0.3800 0.3600 0.3800 186,617 +0.01(+2.70%)
May 25, 2016 0.3700 0.3800 0.3700 0.3700 105,249 +0.00(+0.00%)
May 24, 2016 0.3900 0.4000 0.3700 0.3700 192,604 -0.04(-8.64%)
May 20, 2016 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
May 19, 2016 0.4350 0.4350 0.4000 0.4100 360,582 -0.01(-2.38%)
May 18, 2016 0.4650 0.4650 0.4050 0.4200 720,124 -0.04(-7.69%)
May 17, 2016 0.4450 0.4700 0.4350 0.4550 560,469 +0.01(+2.25%)
May 16, 2016 0.4450 0.4550 0.4350 0.4450 204,750 +0.01(+1.14%)
May 13, 2016 0.4300 0.4500 0.4200 0.4400 266,706 +0.00(+0.00%)
May 12, 2016 0.4400 0.4450 0.4250 0.4400 397,860 -0.01(-2.22%)
May 11, 2016 0.4200 0.4500 0.4200 0.4500 380,723 +0.03(+7.14%)
May 10, 2016 0.4150 0.4200 0.4100 0.4200 152,557 +0.01(+3.70%)
May 09, 2016 0.4100 0.4250 0.4000 0.4050 708,502 +0.00(+0.00%)
May 06, 2016 0.3600 0.4050 0.3600 0.4050 694,786 +0.03(+8.00%)
May 05, 2016 0.3700 0.3850 0.3650 0.3750 226,674 +0.00(+0.00%)
May 04, 2016 0.3650 0.3750 0.3500 0.3750 170,000 +0.01(+1.35%)
May 03, 2016 0.3850 0.3850 0.3650 0.3700 176,587 -0.01(-2.63%)
May 02, 2016 0.3700 0.3800 0.3550 0.3800 274,341 +0.01(+1.33%)
Apr 29, 2016 0.3550 0.3900 0.3500 0.3750 1,018,650 +0.03(+8.70%)
Apr 28, 2016 0.3500 0.3600 0.3450 0.3450 627,866 -0.01(-1.43%)
Apr 27, 2016 0.3800 0.3800 0.3400 0.3500 579,845 -0.03(-7.89%)
Apr 26, 2016 0.4100 0.4150 0.3700 0.3800 1,370,072 -0.01(-2.56%)
Apr 25, 2016 0.3800 0.4000 0.3800 0.3900 653,071 +0.02(+4.00%)
Apr 22, 2016 0.3750 0.3800 0.3650 0.3750 218,702 +0.01(+1.35%)
Apr 21, 2016 0.3950 0.4000 0.3600 0.3700 495,973 -0.01(-2.63%)
Apr 20, 2016 0.4050 0.4150 0.3800 0.3800 429,800 -0.03(-6.17%)
Apr 19, 2016 0.4200 0.4200 0.4000 0.4050 332,278 -0.02(-4.71%)
Apr 18, 2016 0.4250 0.4350 0.4200 0.4250 185,420 +0.01(+1.19%)
Apr 15, 2016 0.4200 0.4300 0.4150 0.4200 321,100 -0.01(-2.33%)
Apr 14, 2016 0.4300 0.4300 0.4200 0.4300 185,944 +0.00(+0.00%)
Apr 13, 2016 0.4300 0.4400 0.4100 0.4300 154,718 -0.01(-2.27%)
Apr 12, 2016 0.4400 0.4475 0.4400 0.4400 112,802 -0.01(-2.22%)
Apr 11, 2016 0.4450 0.4500 0.4300 0.4500 365,535 +0.01(+2.27%)
Apr 08, 2016 0.4450 0.4450 0.4350 0.4400 121,200 -0.01(-1.12%)
Apr 07, 2016 0.4450 0.4550 0.4400 0.4450 332,182 +0.01(+1.14%)
Apr 06, 2016 0.4450 0.4450 0.4300 0.4400 153,500 +0.02(+3.53%)
Apr 05, 2016 0.4400 0.4400 0.4150 0.4250 332,897 -0.02(-3.41%)
Apr 04, 2016 0.4500 0.4550 0.4300 0.4400 271,184 -0.02(-3.30%)
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.