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 29, 2022 0.8000 0 -0.05(-5.88%)
Jul 28, 2022 0.7700 0.8500 0.7600 0.8500 30,489 +0.13(+18.06%)
Jul 27, 2022 0.7000 0.7200 0.6800 0.7200 43,650 +0.03(+4.35%)
Jul 26, 2022 0.6800 0.6900 0.6800 0.6900 23,000 +0.01(+1.47%)
Jul 25, 2022 0.6700 0.6800 0.6700 0.6800 236,000 +0.02(+3.03%)
Jul 22, 2022 0.6800 0.6800 0.6600 0.6600 140,610 -0.01(-1.49%)
Jul 21, 2022 0.6900 0.6900 0.6600 0.6700 56,107 -0.03(-4.29%)
Jul 20, 2022 0.7000 0.7100 0.6700 0.7000 70,150 +0.00(+0.00%)
Jul 19, 2022 0.7000 0.7000 0.6700 0.7000 62,250 +0.02(+2.94%)
Jul 18, 2022 0.7000 0.7200 0.6800 0.6800 32,010 -0.01(-1.45%)
Jul 15, 2022 0.7600 0.7600 0.6900 0.6900 94,354 -0.06(-8.00%)
Jul 14, 2022 0.8100 0.8100 0.7200 0.7500 128,901 -0.07(-8.54%)
Jul 13, 2022 0.8400 0.8400 0.8200 0.8200 47,500 +0.00(+0.00%)
Jul 12, 2022 0.8700 0.8700 0.8000 0.8200 76,280 -0.04(-4.65%)
Jul 11, 2022 0.9000 0.9000 0.8600 0.8600 44,260 -0.04(-4.44%)
Jul 08, 2022 0.9000 0.9100 0.9000 0.9000 273,800 -0.01(-1.10%)
Jul 07, 2022 0.9000 0.9100 0.8800 0.9100 2,500 +0.00(+0.00%)
Jul 06, 2022 0.8500 0.9100 0.8300 0.9100 50,619 +0.00(+0.00%)
Jul 05, 2022 0.9300 0.9300 0.8400 0.9100 85,313 -0.02(-2.15%)
Jul 04, 2022 0.9600 0.9600 0.9300 0.9300 3,923 +0.01(+1.09%)
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%)
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.