Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (TSV: BTR )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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, 2023 0.2600 0 +0.01(+1.96%)
Jun 29, 2023 0.2600 0.2600 0.2500 0.2550 23,944 -0.01(-1.92%)
Jun 28, 2023 0.2600 0.2600 0.2600 0.2600 8,501 -0.01(-1.89%)
Jun 27, 2023 0.2750 0.2750 0.2650 0.2650 12,500 -0.02(-5.36%)
Jun 26, 2023 0.2500 0.2850 0.2450 0.2800 519,017 +0.03(+12.00%)
Jun 23, 2023 0.2650 0.2650 0.2500 0.2500 45,700 -0.01(-3.85%)
Jun 22, 2023 0.2600 0.2600 0.2600 0.2600 75,700 -0.01(-3.70%)
Jun 21, 2023 0.2700 0.2700 0.2700 0.2700 62,340 +0.00(+0.00%)
Jun 20, 2023 0.2850 0.2850 0.2700 0.2700 120,049 -0.02(-6.90%)
Jun 19, 2023 0.3000 0.3000 0.2900 0.2900 12,000 +0.00(+0.00%)
Jun 16, 2023 0.3000 0.3050 0.2900 0.2900 59,500 +0.01(+1.75%)
Jun 15, 2023 0.2900 0.2900 0.2800 0.2850 19,000 -0.01(-1.72%)
Jun 14, 2023 0.2900 0.2900 0.2900 0.2900 8,500 +0.00(+0.00%)
Jun 13, 2023 0.2900 0.2900 0.2900 0.2900 3,700 -0.01(-3.33%)
Jun 12, 2023 0.3000 0.3000 0.2950 0.3000 12,467 +0.00(+0.00%)
Jun 09, 2023 0.3000 0.3000 0.3000 0.3000 5,555 -0.01(-1.64%)
Jun 08, 2023 0.3200 0.3200 0.3050 0.3050 31,000 -0.03(-7.58%)
Jun 07, 2023 0.3300 0.3300 0.3300 0.3300 9,080 +0.00(+0.00%)
Jun 06, 2023 0.3300 0.3350 0.3300 0.3300 13,000 +0.01(+1.54%)
Jun 05, 2023 0.3300 0.3300 0.3250 0.3250 4,875 -0.01(-1.52%)
Jun 02, 2023 0.3000 0.3300 0.3000 0.3300 262,310 +0.03(+10.00%)
Jun 01, 2023 0.2950 0.3100 0.2900 0.3000 46,100 +0.02(+7.14%)
May 31, 2023 0.2800 0.2800 0.2800 0.2800 1,500 -0.01(-3.45%)
May 30, 2023 0.2950 0.3000 0.2900 0.2900 48,808 +0.00(+0.00%)
May 29, 2023 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-1.69%)
May 26, 2023 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
May 25, 2023 0.3000 0.3000 0.2950 0.2950 29,500 -0.01(-1.67%)
May 24, 2023 0.3000 0.3000 0.3000 0.3000 10,113 +0.01(+3.45%)
May 23, 2023 0.3100 0.3100 0.2900 0.2900 4,990 -0.01(-1.69%)
May 19, 2023 0.2950 0 -0.01(-1.67%)
May 18, 2023 0.3100 0.3100 0.2900 0.3000 15,550 -0.01(-3.23%)
May 17, 2023 0.3200 0.3200 0.3100 0.3100 18,690 +0.00(+0.00%)
May 16, 2023 0.3000 0.3100 0.3000 0.3100 106,500 +0.02(+5.08%)
May 15, 2023 0.3000 0.3000 0.2950 0.2950 27,000 -0.02(-4.84%)
May 12, 2023 0.3200 0.3200 0.3100 0.3100 41,435 -0.02(-4.62%)
May 11, 2023 0.3200 0.3300 0.3200 0.3250 20,000 -0.01(-1.52%)
May 10, 2023 0.3500 0.3500 0.3300 0.3300 13,000 -0.01(-2.94%)
May 09, 2023 0.3500 0.3500 0.3350 0.3400 40,000 +0.01(+1.49%)
May 08, 2023 0.3400 0.3400 0.3350 0.3350 10,193 -0.01(-2.90%)
May 05, 2023 0.3500 0.3500 0.3300 0.3450 68,000 -0.01(-1.43%)
May 04, 2023 0.3600 0.3600 0.3500 0.3500 52,500 -0.01(-2.78%)
May 03, 2023 0.3400 0.3700 0.3400 0.3600 189,650 +0.01(+2.86%)
May 02, 2023 0.3250 0.3500 0.3200 0.3500 41,650 +0.02(+7.69%)
May 01, 2023 0.3000 0.3400 0.3000 0.3250 42,500 +0.02(+6.56%)
Apr 28, 2023 0.3100 0.3100 0.3000 0.3050 47,500 -0.01(-3.17%)
Apr 27, 2023 0.3300 0.3300 0.3150 0.3150 30,629 -0.02(-4.55%)
Apr 26, 2023 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Apr 25, 2023 0.3400 0.3400 0.3300 0.3300 33,500 -0.02(-7.04%)
Apr 24, 2023 0.3500 0.3550 0.3500 0.3550 12,000 +0.01(+2.90%)
Apr 21, 2023 0.3500 0.3500 0.3400 0.3450 31,308 -0.02(-4.17%)
Apr 20, 2023 0.3600 0.3600 0.3600 0.3600 5,000 -0.02(-4.00%)
Apr 19, 2023 0.3750 0.3750 0.3750 0.3750 2,448 +0.00(+0.00%)
Apr 18, 2023 0.3700 0.3750 0.3700 0.3750 10,500 +0.01(+1.35%)
Apr 17, 2023 0.3800 0.3800 0.3700 0.3700 40,772 -0.01(-2.63%)
Apr 14, 2023 0.3800 0.3900 0.3700 0.3800 92,670 -0.01(-1.30%)
Apr 13, 2023 0.3850 0.3850 0.3750 0.3850 82,950 +0.01(+2.67%)
Apr 12, 2023 0.3450 0.3800 0.3450 0.3750 61,000 +0.03(+8.70%)
Apr 11, 2023 0.3500 0.3550 0.3450 0.3450 53,548 +0.00(+1.47%)
Apr 10, 2023 0.3300 0.3550 0.3300 0.3400 65,000 +0.01(+1.49%)
Apr 06, 2023 0.3350 0 +0.01(+1.52%)
Apr 05, 2023 0.3300 0.3300 0.3300 0.3300 27,500 +0.00(+0.00%)
Apr 04, 2023 0.3000 0.3300 0.3000 0.3300 114,257 +0.03(+10.00%)
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.