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, 2023 0.2000 0.2000 0.1980 0.2000 1,033,100 -0.00(-2.44%)
Aug 30, 2023 0.2150 0.2150 0.2050 0.2050 83,885 -0.01(-4.65%)
Aug 29, 2023 0.2250 0.2250 0.2150 0.2150 146,500 -0.02(-6.52%)
Aug 28, 2023 0.2250 0.2300 0.2250 0.2300 20,000 +0.01(+2.22%)
Aug 25, 2023 0.2350 0.2350 0.2200 0.2250 127,500 +0.00(+0.00%)
Aug 24, 2023 0.2400 0.2400 0.2250 0.2250 68,020 -0.01(-2.17%)
Aug 23, 2023 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Aug 22, 2023 0.2350 0.2350 0.2300 0.2300 35,500 -0.00(-2.13%)
Aug 21, 2023 0.2400 0.2400 0.2350 0.2350 36,600 -0.01(-2.08%)
Aug 18, 2023 0.2450 0.2500 0.2400 0.2400 63,100 +0.01(+2.13%)
Aug 17, 2023 0.2400 0.2400 0.2350 0.2350 29,850 -0.01(-2.08%)
Aug 16, 2023 0.2450 0.2450 0.2400 0.2400 30,400 -0.01(-4.00%)
Aug 15, 2023 0.2500 0.2500 0.2500 0.2500 10,700 +0.00(+0.00%)
Aug 14, 2023 0.2500 0.2500 0.2500 0.2500 8,000 +0.01(+2.04%)
Aug 10, 2023 0.2450 200 -0.01(-2.00%)
Aug 09, 2023 0.2500 0.2500 0.2450 0.2500 47,500 +0.01(+2.04%)
Aug 08, 2023 0.2450 0.2450 0.2450 0.2450 78,403 -0.01(-2.00%)
Aug 04, 2023 0.2500 0 +0.01(+2.04%)
Aug 03, 2023 0.2550 0.2550 0.2450 0.2450 23,130 -0.01(-3.92%)
Aug 02, 2023 0.2550 0.2550 0.2550 0.2550 6,500 -0.01(-1.92%)
Aug 01, 2023 0.2600 0.2600 0.2550 0.2600 341,000 +0.01(+1.96%)
Jul 31, 2023 0.2600 0.2600 0.2500 0.2550 46,632 -0.01(-1.92%)
Jul 28, 2023 0.2650 0.2650 0.2600 0.2600 156,115 -0.01(-3.70%)
Jul 26, 2023 0.2700 0 +0.01(+3.85%)
Jul 25, 2023 0.2650 0.2650 0.2600 0.2600 8,500 -0.02(-5.45%)
Jul 24, 2023 0.2600 0.2750 0.2600 0.2750 6,410 +0.02(+5.77%)
Jul 21, 2023 0.2600 0.2600 0.2600 0.2600 5,100 +0.00(+0.00%)
Jul 20, 2023 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Jul 19, 2023 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+1.96%)
Jul 18, 2023 0.2550 0.2550 0.2550 0.2550 2,000 -0.01(-1.92%)
Jul 17, 2023 0.2650 0.2650 0.2600 0.2600 32,500 -0.01(-3.70%)
Jul 14, 2023 0.2700 0.2700 0.2600 0.2700 30,556 +0.00(+0.00%)
Jul 13, 2023 0.2700 0.2700 0.2550 0.2700 108,400 -0.01(-1.82%)
Jul 12, 2023 0.2700 0.2750 0.2700 0.2750 6,166 +0.02(+5.77%)
Jul 11, 2023 0.2550 0.2600 0.2550 0.2600 3,600 +0.00(+0.00%)
Jul 10, 2023 0.2550 0.2600 0.2550 0.2600 2,000 +0.00(+0.00%)
Jul 07, 2023 0.2650 0.2650 0.2600 0.2600 24,978 +0.00(+0.00%)
Jul 06, 2023 0.2600 0.2600 0.2600 0.2600 10,150 +0.01(+1.96%)
Jul 05, 2023 0.2550 0.2550 0.2550 0.2550 17,220 -0.01(-1.92%)
Jul 04, 2023 0.2700 0.2700 0.2500 0.2600 67,895 +0.00(+0.00%)
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%)
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.