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, 2022 0.9200 0 -0.01(-1.08%)
Jun 29, 2022 0.9600 0.9600 0.9300 0.9300 22,287 -0.03(-3.12%)
Jun 28, 2022 0.9900 0.9900 0.9600 0.9600 46,579 -0.01(-1.03%)
Jun 27, 2022 0.9800 0.9900 0.9700 0.9700 26,072 +0.01(+1.04%)
Jun 24, 2022 0.9700 0.9800 0.9400 0.9600 80,472 -0.01(-1.03%)
Jun 23, 2022 0.9800 0.9800 0.9700 0.9700 11,850 -0.01(-1.02%)
Jun 22, 2022 0.9900 0.9900 0.9500 0.9800 10,900 +0.01(+1.03%)
Jun 21, 2022 1.000 1.000 0.9700 0.9700 4,432 -0.07(-6.73%)
Jun 20, 2022 1.060 1.080 1.040 1.040 12,100 +0.04(+4.00%)
Jun 17, 2022 0.9900 1.020 0.9800 1.000 63,361 +0.00(+0.00%)
Jun 16, 2022 1.030 1.030 0.9800 1.000 67,032 -0.02(-1.96%)
Jun 15, 2022 0.9900 1.020 0.9900 1.020 73,360 +0.00(+0.00%)
Jun 14, 2022 1.030 1.030 1.010 1.020 36,245 -0.03(-2.86%)
Jun 13, 2022 1.080 1.080 1.040 1.050 27,260 -0.04(-3.67%)
Jun 10, 2022 1.090 1.090 1.090 1.090 9,626 -0.01(-0.91%)
Jun 09, 2022 1.120 1.130 1.100 1.100 122,491 -0.04(-3.51%)
Jun 08, 2022 1.140 1.170 1.140 1.140 16,804 +0.03(+2.70%)
Jun 07, 2022 1.110 1.110 1.110 1.110 7,750 +0.00(+0.00%)
Jun 06, 2022 1.110 1.110 1.110 1.110 17,560 -0.02(-1.77%)
Jun 03, 2022 1.130 1.130 1.130 1.130 100 -0.03(-2.59%)
Jun 02, 2022 1.110 1.160 1.110 1.160 35,450 +0.07(+6.42%)
Jun 01, 2022 1.070 1.090 1.070 1.090 31,900 +0.00(+0.00%)
May 31, 2022 1.090 1.090 1.090 1.090 10,103 -0.02(-1.80%)
May 30, 2022 1.100 1.120 1.090 1.110 75,900 +0.00(+0.00%)
May 27, 2022 1.100 1.110 1.090 1.110 34,000 +0.05(+4.72%)
May 26, 2022 1.050 1.060 1.040 1.060 180,660 -0.02(-1.85%)
May 25, 2022 1.060 1.080 1.050 1.080 32,919 +0.02(+1.89%)
May 24, 2022 1.080 1.080 1.050 1.060 7,390 -0.02(-1.85%)
May 20, 2022 1.080 0 +0.00(+0.00%)
May 19, 2022 1.030 1.080 1.030 1.080 31,710 +0.05(+4.85%)
May 18, 2022 1.080 1.080 1.000 1.030 7,301 -0.06(-5.50%)
May 17, 2022 0.9900 1.090 0.9900 1.090 2,690 +0.09(+9.00%)
May 16, 2022 0.9500 1.040 0.9500 1.000 17,595 +0.01(+1.01%)
May 13, 2022 1.000 1.010 0.9600 0.9900 7,419 +0.00(+0.00%)
May 12, 2022 0.9700 1.020 0.9300 0.9900 40,370 -0.02(-1.98%)
May 11, 2022 1.030 1.050 0.9900 1.010 7,101 -0.02(-1.94%)
May 10, 2022 1.060 1.080 1.010 1.030 54,068 -0.07(-6.36%)
May 09, 2022 1.100 1.110 1.080 1.100 105,374 -0.02(-1.79%)
May 06, 2022 1.130 1.150 1.120 1.120 16,340 +0.02(+1.82%)
May 05, 2022 1.120 1.120 1.100 1.100 30,423 -0.03(-2.65%)
May 03, 2022 1.130 15 +0.02(+1.80%)
May 02, 2022 1.130 1.160 1.110 1.110 127,848 -0.03(-2.63%)
Apr 29, 2022 1.130 1.160 1.110 1.140 65,215 +0.02(+1.79%)
Apr 28, 2022 1.160 1.160 1.120 1.120 77,733 -0.03(-2.61%)
Apr 27, 2022 1.170 1.170 1.150 1.150 4,700 -0.05(-4.17%)
Apr 26, 2022 1.195 1.200 1.150 1.200 21,750 -0.01(-0.83%)
Apr 25, 2022 1.160 1.210 1.160 1.210 55,440 +0.03(+2.54%)
Apr 22, 2022 1.200 1.200 1.170 1.180 5,597 -0.01(-0.84%)
Apr 21, 2022 1.180 1.200 1.180 1.190 123,250 -0.02(-1.65%)
Apr 20, 2022 1.200 1.210 1.200 1.210 18,223 +0.01(+0.83%)
Apr 19, 2022 1.190 1.200 1.160 1.200 72,187 +0.03(+2.56%)
Apr 18, 2022 1.150 1.190 1.150 1.170 50,063 +0.02(+1.74%)
Apr 14, 2022 1.150 0 +0.01(+0.88%)
Apr 13, 2022 1.180 1.190 1.140 1.140 70,609 +0.04(+3.64%)
Apr 12, 2022 1.110 1.140 1.100 1.100 301,788 +0.00(+0.00%)
Apr 11, 2022 1.110 1.120 1.100 1.100 175,299 -0.01(-0.90%)
Apr 08, 2022 1.110 1.130 1.110 1.110 15,868 -0.01(-0.89%)
Apr 07, 2022 1.110 1.150 1.110 1.120 124,189 +0.01(+0.90%)
Apr 06, 2022 1.110 1.120 1.100 1.110 19,201 -0.01(-0.89%)
Apr 05, 2022 1.140 1.160 1.120 1.120 16,165 -0.01(-0.88%)
Apr 04, 2022 1.200 1.200 1.130 1.130 25,685 -0.01(-0.88%)
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.