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 (%)
Aug 31, 2020 1.250 1.310 1.250 1.250 147,070 -0.01(-0.79%)
Aug 28, 2020 1.240 1.300 1.240 1.260 197,483 +0.03(+2.44%)
Aug 27, 2020 1.240 1.270 1.200 1.230 88,510 -0.03(-2.38%)
Aug 26, 2020 1.240 1.270 1.210 1.260 157,347 +0.03(+2.44%)
Aug 25, 2020 1.270 1.270 1.220 1.230 167,289 -0.01(-0.81%)
Aug 24, 2020 1.280 1.300 1.230 1.240 184,995 -0.03(-2.36%)
Aug 21, 2020 1.320 1.360 1.250 1.270 126,342 -0.05(-3.79%)
Aug 20, 2020 1.330 1.390 1.320 1.320 72,795 -0.04(-2.94%)
Aug 19, 2020 1.410 1.410 1.330 1.360 181,207 -0.06(-4.23%)
Aug 18, 2020 1.400 1.460 1.350 1.420 332,692 +0.05(+3.65%)
Aug 17, 2020 1.380 1.450 1.300 1.370 275,401 +0.04(+3.01%)
Aug 14, 2020 1.390 1.400 1.320 1.330 82,622 -0.05(-3.62%)
Aug 13, 2020 1.400 1.400 1.330 1.380 102,313 +0.09(+6.98%)
Aug 12, 2020 1.320 1.340 1.260 1.290 117,631 +0.00(+0.00%)
Aug 11, 2020 1.300 1.350 1.260 1.290 240,073 -0.09(-6.52%)
Aug 10, 2020 1.400 1.520 1.350 1.380 153,528 -0.02(-1.43%)
Aug 07, 2020 1.490 1.490 1.350 1.400 176,543 -0.11(-7.28%)
Aug 06, 2020 1.520 1.620 1.500 1.510 242,300 +0.02(+1.34%)
Aug 05, 2020 1.450 1.590 1.450 1.490 480,979 +0.10(+7.19%)
Aug 04, 2020 1.300 1.400 1.300 1.390 240,748 +0.14(+11.20%)
Jul 31, 2020 1.250 1.250 1.250 0 -0.05(-3.85%)
Jul 30, 2020 1.290 1.320 1.230 1.300 271,950 +0.01(+0.78%)
Jul 29, 2020 1.330 1.340 1.250 1.290 137,714 -0.03(-2.27%)
Jul 28, 2020 1.340 1.350 1.280 1.320 157,008 -0.02(-1.49%)
Jul 27, 2020 1.340 1.380 1.320 1.340 193,614 +0.04(+3.08%)
Jul 24, 2020 1.300 1.380 1.290 1.300 125,363 +0.02(+1.56%)
Jul 23, 2020 1.330 1.370 1.270 1.280 155,092 -0.06(-4.48%)
Jul 22, 2020 1.350 1.400 1.330 1.340 362,538 -0.01(-0.74%)
Jul 21, 2020 1.400 1.400 1.330 1.350 206,212 -0.02(-1.46%)
Jul 20, 2020 1.300 1.400 1.250 1.370 231,093 +0.12(+9.60%)
Jul 17, 2020 1.220 1.260 1.220 1.250 61,203 +0.03(+2.46%)
Jul 16, 2020 1.270 1.280 1.210 1.220 123,553 -0.05(-3.94%)
Jul 15, 2020 1.290 1.300 1.250 1.270 104,181 +0.02(+1.60%)
Jul 14, 2020 1.270 1.270 1.230 1.250 66,320 -0.01(-0.79%)
Jul 13, 2020 1.310 1.330 1.230 1.260 229,726 -0.02(-1.56%)
Jul 10, 2020 1.280 1.350 1.280 1.280 252,582 -0.02(-1.54%)
Jul 09, 2020 1.300 1.430 1.260 1.300 1,090,691 -0.02(-1.52%)
Jul 08, 2020 1.470 1.500 1.290 1.320 361,860 -0.13(-8.97%)
Jul 07, 2020 1.440 1.510 1.430 1.450 154,454 -0.09(-5.84%)
Jul 06, 2020 1.550 1.560 1.430 1.540 225,779 +0.06(+4.05%)
Jul 03, 2020 1.540 1.580 1.480 1.480 161,007 -0.02(-1.33%)
Jul 02, 2020 1.400 1.570 1.400 1.500 553,379 +0.14(+10.29%)
Jun 30, 2020 1.360 1.360 1.360 0 +0.06(+4.62%)
Jun 29, 2020 1.190 1.320 1.190 1.300 312,400 +0.11(+9.24%)
Jun 26, 2020 1.140 1.190 1.100 1.190 164,339 +0.04(+3.48%)
Jun 25, 2020 1.050 1.200 1.050 1.150 332,322 +0.08(+7.48%)
Jun 24, 2020 1.060 1.080 1.040 1.070 156,869 +0.00(+0.00%)
Jun 23, 2020 1.100 1.100 1.060 1.070 138,520 +0.00(+0.00%)
Jun 22, 2020 1.040 1.100 1.040 1.070 360,462 +0.02(+1.90%)
Jun 19, 2020 1.060 1.060 1.010 1.050 208,883 +0.01(+0.96%)
Jun 18, 2020 1.050 1.070 1.030 1.040 156,900 -0.01(-0.95%)
Jun 17, 2020 1.060 1.070 1.050 1.050 177,688 +0.00(+0.00%)
Jun 16, 2020 1.050 1.100 1.030 1.050 82,001 +0.01(+0.96%)
Jun 15, 2020 1.030 1.050 1.020 1.040 346,668 +0.01(+0.97%)
Jun 12, 2020 1.030 1.050 1.030 1.030 39,254 -0.01(-0.96%)
Jun 11, 2020 1.100 1.100 1.040 1.040 79,479 -0.05(-4.59%)
Jun 10, 2020 1.120 1.120 1.060 1.090 107,494 +0.00(+0.00%)
Jun 09, 2020 1.100 1.100 1.060 1.090 101,610 +0.04(+3.81%)
Jun 08, 2020 1.000 1.070 1.000 1.050 212,523 +0.01(+0.96%)
Jun 05, 2020 1.050 1.060 1.000 1.040 95,450 -0.04(-3.70%)
Jun 04, 2020 1.020 1.100 1.020 1.080 76,909 +0.08(+8.00%)
Jun 03, 2020 1.050 1.060 0.9600 1.000 258,840 -0.03(-2.91%)
Jun 02, 2020 1.110 1.120 1.030 1.030 347,254 -0.06(-5.50%)
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.