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 (%)
Jul 31, 2019 2.450 2.470 2.410 2.410 51,029 -0.05(-2.03%)
Jul 30, 2019 2.500 2.500 2.450 2.460 63,095 +0.02(+0.82%)
Jul 29, 2019 2.450 2.480 2.430 2.440 71,572 -0.03(-1.21%)
Jul 26, 2019 2.490 2.550 2.440 2.470 81,021 -0.01(-0.40%)
Jul 25, 2019 2.440 2.540 2.420 2.480 60,391 +0.07(+2.90%)
Jul 24, 2019 2.610 2.630 2.360 2.410 242,129 -0.23(-8.71%)
Jul 23, 2019 2.740 2.750 2.620 2.640 76,325 -0.11(-4.00%)
Jul 22, 2019 2.750 2.780 2.710 2.750 73,696 +0.00(+0.00%)
Jul 19, 2019 2.740 2.790 2.740 2.750 94,378 +0.01(+0.36%)
Jul 18, 2019 2.670 2.750 2.670 2.740 140,635 +0.05(+1.86%)
Jul 17, 2019 2.550 2.740 2.550 2.690 169,965 +0.08(+3.07%)
Jul 16, 2019 2.690 2.690 2.570 2.610 108,284 -0.07(-2.61%)
Jul 15, 2019 2.650 2.700 2.620 2.680 80,678 -0.02(-0.74%)
Jul 12, 2019 2.660 2.730 2.660 2.700 60,841 -0.01(-0.37%)
Jul 11, 2019 2.700 2.750 2.630 2.710 104,309 -0.05(-1.81%)
Jul 10, 2019 2.720 2.800 2.610 2.760 149,525 +0.02(+0.73%)
Jul 09, 2019 2.470 2.890 2.470 2.740 298,111 +0.20(+7.87%)
Jul 08, 2019 2.350 2.550 2.350 2.540 194,525 +0.20(+8.55%)
Jul 05, 2019 2.220 2.350 2.220 2.340 261,937 +0.02(+0.86%)
Jul 04, 2019 2.400 2.400 2.300 2.320 100,136 -0.11(-4.53%)
Jul 03, 2019 2.350 2.740 2.310 2.430 301,928 +0.15(+6.58%)
Jul 02, 2019 2.100 2.280 2.100 2.280 423,750 +0.25(+12.32%)
Jun 28, 2019 2.030 2.030 2.030 0 +0.01(+0.50%)
Jun 27, 2019 2.050 2.050 2.020 2.020 16,244 -0.02(-0.98%)
Jun 26, 2019 2.070 2.070 2.020 2.040 71,100 -0.05(-2.39%)
Jun 25, 2019 2.100 2.160 2.080 2.090 153,605 -0.02(-0.95%)
Jun 24, 2019 2.090 2.120 2.090 2.110 153,277 +0.01(+0.48%)
Jun 21, 2019 2.150 2.170 2.030 2.100 217,234 -0.02(-0.94%)
Jun 20, 2019 2.200 2.200 2.110 2.120 300,821 +0.02(+0.95%)
Jun 19, 2019 2.110 2.110 2.080 2.100 54,543 -0.01(-0.47%)
Jun 18, 2019 2.120 2.120 2.080 2.110 96,835 +0.01(+0.48%)
Jun 17, 2019 2.090 2.120 2.070 2.100 88,594 +0.00(+0.00%)
Jun 14, 2019 2.050 2.150 2.050 2.100 295,139 +0.10(+5.00%)
Jun 13, 2019 2.040 2.100 2.000 2.000 178,075 +0.05(+2.56%)
Jun 12, 2019 2.100 2.100 1.950 1.950 279,988 +0.00(+0.00%)
Jun 11, 2019 1.980 1.980 1.900 1.950 88,851 +0.00(+0.00%)
Jun 10, 2019 1.850 1.980 1.840 1.950 168,880 +0.11(+5.98%)
Jun 07, 2019 1.850 1.850 1.830 1.840 129,075 -0.01(-0.54%)
Jun 06, 2019 1.830 1.880 1.830 1.850 112,530 +0.05(+2.78%)
Jun 05, 2019 1.750 1.850 1.750 1.800 70,061 +0.08(+4.65%)
Jun 04, 2019 1.700 1.830 1.700 1.720 132,251 +0.03(+1.78%)
Jun 03, 2019 1.680 1.720 1.660 1.690 376,650 +0.03(+1.81%)
May 31, 2019 1.630 1.680 1.610 1.660 130,592 +0.03(+1.84%)
May 30, 2019 1.660 1.660 1.630 1.630 17,300 -0.02(-1.21%)
May 29, 2019 1.680 1.690 1.630 1.650 72,230 -0.06(-3.51%)
May 28, 2019 1.810 1.810 1.700 1.710 152,009 -0.10(-5.52%)
May 27, 2019 1.740 1.840 1.740 1.810 50,920 +0.06(+3.43%)
May 24, 2019 1.740 1.760 1.710 1.750 21,600 +0.04(+2.34%)
May 23, 2019 1.720 1.740 1.710 1.710 52,100 +0.00(+0.00%)
May 22, 2019 1.730 1.730 1.710 1.710 65,290 -0.01(-0.58%)
May 21, 2019 1.700 1.770 1.700 1.720 96,700 +0.04(+2.38%)
May 17, 2019 1.680 1.680 1.680 0 +0.01(+0.60%)
May 16, 2019 1.660 1.680 1.650 1.670 51,865 +0.01(+0.60%)
May 15, 2019 1.660 1.660 1.650 1.660 20,850 +0.01(+0.61%)
May 14, 2019 1.660 1.660 1.640 1.650 41,967 -0.01(-0.60%)
May 13, 2019 1.640 1.660 1.640 1.660 24,600 +0.02(+1.22%)
May 10, 2019 1.670 1.670 1.640 1.640 40,819 -0.01(-0.61%)
May 09, 2019 1.670 1.680 1.650 1.650 17,986 +0.01(+0.61%)
May 08, 2019 1.680 1.680 1.640 1.640 73,251 +0.01(+0.61%)
May 07, 2019 1.630 1.660 1.630 1.630 30,958 -0.02(-1.21%)
May 06, 2019 1.680 1.680 1.650 1.650 7,500 -0.01(-0.60%)
May 03, 2019 1.640 1.680 1.640 1.660 12,719 +0.02(+1.22%)
May 02, 2019 1.680 1.680 1.630 1.640 161,928 -0.05(-2.96%)
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.