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

Bonterra Res Inc (TSV: BTR )

0.2400 +0.0100 (+4.35%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 30, 2021 1.370 1.370 1.370 0 +0.02(+1.48%)
Jul 29, 2021 1.390 1.490 1.350 1.350 17,770 +0.01(+0.75%)
Jul 27, 2021 1.340 1.340 1.340 90 -0.01(-0.74%)
Jul 26, 2021 1.310 1.350 1.310 1.350 25,076 +0.01(+0.75%)
Jul 23, 2021 1.300 1.340 1.300 1.340 36,090 +0.02(+1.52%)
Jul 22, 2021 1.330 1.350 1.320 1.320 5,550 -0.03(-2.22%)
Jul 21, 2021 1.310 1.350 1.310 1.350 5,548 +0.03(+2.27%)
Jul 20, 2021 1.330 1.330 1.320 1.320 6,559 -0.01(-0.75%)
Jul 19, 2021 1.380 1.380 1.310 1.330 37,803 -0.01(-0.75%)
Jul 16, 2021 1.400 1.400 1.320 1.340 2,142 -0.02(-1.47%)
Jul 15, 2021 1.330 1.370 1.320 1.360 50,720 -0.02(-1.45%)
Jul 14, 2021 1.390 1.390 1.350 1.380 5,754 +0.03(+2.22%)
Jul 13, 2021 1.290 1.370 1.290 1.350 170,382 +0.03(+2.27%)
Jul 12, 2021 1.320 1.320 1.290 1.320 28,500 -0.01(-0.75%)
Jul 09, 2021 1.320 1.340 1.320 1.330 114,974 -0.04(-2.92%)
Jul 08, 2021 1.370 1.380 1.370 1.370 15,855 -0.01(-0.72%)
Jul 07, 2021 1.380 1.380 1.370 1.380 8,510 -0.02(-1.43%)
Jul 06, 2021 1.380 1.450 1.380 1.400 51,590 -0.02(-1.41%)
Jul 05, 2021 1.380 1.450 1.380 1.420 13,388 -0.01(-0.70%)
Jul 02, 2021 1.470 1.470 1.360 1.430 90,143 +0.05(+3.62%)
Jun 30, 2021 1.380 1.380 1.380 0 +0.05(+3.76%)
Jun 29, 2021 1.360 1.360 1.330 1.330 69,000 -0.05(-3.62%)
Jun 28, 2021 1.420 1.420 1.360 1.380 10,848 -0.01(-0.72%)
Jun 25, 2021 1.380 1.390 1.360 1.390 67,252 +0.00(+0.00%)
Jun 24, 2021 1.370 1.400 1.350 1.390 130,749 +0.00(+0.00%)
Jun 23, 2021 1.280 1.400 1.280 1.390 160,100 +0.11(+8.59%)
Jun 22, 2021 1.280 1.280 1.280 1.280 7,900 -0.03(-2.29%)
Jun 21, 2021 1.350 1.350 1.300 1.310 118,155 -0.04(-2.96%)
Jun 18, 2021 1.370 1.370 1.320 1.350 9,950 -0.03(-2.17%)
Jun 17, 2021 1.410 1.410 1.330 1.380 35,172 -0.06(-4.17%)
Jun 16, 2021 1.420 1.490 1.420 1.440 41,430 -0.01(-0.69%)
Jun 15, 2021 1.480 1.480 1.420 1.450 19,185 -0.03(-2.03%)
Jun 14, 2021 1.500 1.500 1.420 1.480 47,300 -0.02(-1.33%)
Jun 11, 2021 1.480 1.500 1.410 1.500 38,010 +0.01(+0.67%)
Jun 10, 2021 1.410 1.500 1.330 1.490 86,550 +0.06(+4.20%)
Jun 09, 2021 1.480 1.480 1.350 1.430 94,901 -0.03(-2.05%)
Jun 08, 2021 1.490 1.530 1.400 1.460 68,328 -0.04(-2.67%)
Jun 07, 2021 1.500 1.510 1.450 1.500 125,890 +0.00(+0.00%)
Jun 04, 2021 1.410 1.500 1.400 1.500 123,010 +0.09(+6.38%)
Jun 03, 2021 141.00 1.410 1.350 1.410 2,762,900 +0.01(+0.71%)
Jun 02, 2021 1.450 1.460 1.380 1.400 83,320 -0.05(-3.45%)
Jun 01, 2021 1.450 1.460 1.430 1.450 43,323 -0.02(-1.36%)
May 31, 2021 1.450 1.470 1.400 1.470 44,860 +0.04(+2.80%)
May 28, 2021 1.480 1.540 1.430 1.430 75,467 -0.05(-3.38%)
May 27, 2021 1.400 1.480 1.390 1.480 230,392 +0.07(+4.96%)
May 26, 2021 1.350 1.440 1.350 1.410 197,215 +0.05(+3.68%)
May 25, 2021 1.360 1.410 1.340 1.360 97,580 +0.01(+0.74%)
May 21, 2021 1.350 1.350 1.350 0 +0.07(+5.47%)
May 20, 2021 1.250 1.280 1.250 1.280 68,270 +0.03(+2.40%)
May 19, 2021 1.180 1.270 1.180 1.250 200,753 +0.03(+2.46%)
May 18, 2021 1.210 1.220 1.180 1.220 64,018 +0.02(+1.67%)
May 17, 2021 1.220 1.230 1.150 1.200 84,052 -0.02(-1.64%)
May 14, 2021 1.190 1.220 1.190 1.220 7,200 +0.03(+2.52%)
May 13, 2021 1.210 1.210 1.190 1.190 1,568 -0.01(-0.83%)
May 12, 2021 1.200 1.200 1.180 1.200 10,591 +0.00(+0.00%)
May 11, 2021 1.210 1.220 1.190 1.200 56,860 -0.06(-4.76%)
May 10, 2021 1.220 1.260 1.210 1.260 60,083 +0.05(+4.13%)
May 07, 2021 1.250 1.280 1.210 1.210 452,315 -0.01(-0.82%)
May 06, 2021 1.240 1.240 1.210 1.220 36,319 -0.04(-3.17%)
May 05, 2021 1.260 1.270 1.240 1.260 30,892 +0.00(+0.00%)
May 04, 2021 1.260 1.270 1.240 1.260 95,483 -0.01(-0.79%)
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.