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

Bonterra Res Inc (TSV: BTR )

0.2450 +0.0150 (+6.52%)
Streaming Delayed Price Updated: 12:31 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 (%)
Sep 30, 2016 0.3700 0.3750 0.3600 0.3600 35,700 -0.01(-1.37%)
Sep 29, 2016 0.3550 0.3700 0.3500 0.3650 87,500 +0.02(+4.29%)
Sep 28, 2016 0.3700 0.3700 0.3500 0.3500 222,455 -0.01(-1.41%)
Sep 27, 2016 0.3600 0.3700 0.3550 0.3550 543,511 -0.01(-2.74%)
Sep 26, 2016 0.3700 0.3750 0.3650 0.3650 71,550 -0.01(-2.67%)
Sep 23, 2016 0.3700 0.3800 0.3650 0.3750 243,913 +0.01(+2.74%)
Sep 22, 2016 0.3750 0.3800 0.3600 0.3650 435,857 +0.00(+0.00%)
Sep 21, 2016 0.3800 0.3800 0.3600 0.3650 659,114 -0.02(-3.95%)
Sep 20, 2016 0.3800 0.3850 0.3600 0.3800 387,800 +0.01(+1.33%)
Sep 19, 2016 0.3900 0.3950 0.3700 0.3750 381,272 -0.02(-3.85%)
Sep 16, 2016 0.3950 0.4000 0.3850 0.3900 391,659 +0.01(+1.30%)
Sep 15, 2016 0.3950 0.4000 0.3850 0.3850 248,550 -0.02(-3.75%)
Sep 14, 2016 0.4000 0.4000 0.3950 0.4000 508,196 +0.00(+0.00%)
Sep 13, 2016 0.4200 0.4350 0.3950 0.4000 1,325,102 +0.01(+1.27%)
Sep 12, 2016 0.3950 0.4100 0.3950 0.3950 322,891 +0.01(+1.28%)
Sep 09, 2016 0.3950 0.4200 0.3900 0.3900 704,182 -0.01(-1.27%)
Sep 08, 2016 0.4000 0.4050 0.3950 0.3950 106,862 -0.01(-1.25%)
Sep 07, 2016 0.4000 0.4050 0.3950 0.4000 87,650 +0.01(+1.27%)
Sep 06, 2016 0.3950 0.4000 0.3950 0.3950 260,384 +0.00(+0.00%)
Sep 02, 2016 0.3950 0.3950 0.3950 0 +0.01(+2.60%)
Sep 01, 2016 0.3800 0.3850 0.3750 0.3850 75,350 +0.01(+2.67%)
Aug 31, 2016 0.3700 0.3750 0.3600 0.3750 188,754 +0.01(+1.35%)
Aug 30, 2016 0.3900 0.3900 0.3700 0.3700 252,500 -0.01(-2.63%)
Aug 29, 2016 0.4100 0.4100 0.3800 0.3800 183,356 -0.02(-5.00%)
Aug 26, 2016 0.3850 0.4100 0.3850 0.4000 294,817 +0.03(+6.67%)
Aug 25, 2016 0.3800 0.3800 0.3700 0.3750 254,700 -0.01(-2.60%)
Aug 24, 2016 0.3950 0.3950 0.3800 0.3850 338,773 -0.01(-2.53%)
Aug 23, 2016 0.3900 0.4000 0.3900 0.3950 132,050 -0.01(-1.25%)
Aug 22, 2016 0.3950 0.4100 0.3900 0.4000 111,500 -0.01(-1.23%)
Aug 19, 2016 0.4100 0.4100 0.3900 0.4050 293,510 -0.01(-2.41%)
Aug 18, 2016 0.3800 0.4200 0.3750 0.4150 1,144,332 +0.05(+13.70%)
Aug 17, 2016 0.3550 0.3650 0.3500 0.3650 187,213 +0.01(+2.82%)
Aug 16, 2016 0.3700 0.3700 0.3550 0.3550 80,500 -0.02(-4.05%)
Aug 15, 2016 0.3600 0.3700 0.3600 0.3700 123,906 +0.01(+2.78%)
Aug 12, 2016 0.3550 0.3700 0.3550 0.3600 30,780 -0.01(-1.37%)
Aug 11, 2016 0.3650 0.3650 0.3550 0.3650 97,719 +0.01(+1.39%)
Aug 10, 2016 0.3650 0.3800 0.3550 0.3600 308,106 +0.01(+1.41%)
Aug 09, 2016 0.3650 0.3650 0.3550 0.3550 160,000 -0.01(-2.74%)
Aug 08, 2016 0.3750 0.3800 0.3500 0.3650 63,050 +0.02(+4.29%)
Aug 05, 2016 0.3600 0.3700 0.3500 0.3500 240,336 -0.01(-2.78%)
Aug 04, 2016 0.3600 0.3600 0.3600 0.3600 183,900 +0.00(+0.00%)
Aug 03, 2016 0.3600 0.3700 0.3600 0.3600 69,710 -0.01(-2.70%)
Aug 02, 2016 0.3750 0.3750 0.3500 0.3700 123,478 +0.01(+2.78%)
Jul 29, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jul 28, 2016 0.3600 0.3600 0.3450 0.3500 83,950 +0.01(+2.94%)
Jul 27, 2016 0.3500 0.3550 0.3350 0.3400 191,054 +0.00(+0.00%)
Jul 26, 2016 0.3600 0.3600 0.3300 0.3400 247,200 -0.02(-5.56%)
Jul 25, 2016 0.3600 0.3600 0.3400 0.3600 36,000 +0.00(+0.00%)
Jul 22, 2016 0.3550 0.3700 0.3450 0.3600 198,318 +0.00(+0.00%)
Jul 21, 2016 0.3800 0.3800 0.3600 0.3600 110,559 -0.01(-2.70%)
Jul 20, 2016 0.3800 0.3900 0.3700 0.3700 97,900 +0.00(+0.00%)
Jul 19, 2016 0.3950 0.3950 0.3700 0.3700 85,000 -0.02(-3.90%)
Jul 18, 2016 0.4000 0.4000 0.3800 0.3850 191,650 -0.01(-2.53%)
Jul 15, 2016 0.4000 0.4000 0.3950 0.3950 46,750 +0.00(+0.00%)
Jul 14, 2016 0.3950 0.3950 0.3850 0.3950 134,980 +0.00(+0.00%)
Jul 13, 2016 0.3950 0.4000 0.3850 0.3950 234,100 +0.01(+2.60%)
Jul 12, 2016 0.3950 0.4000 0.3750 0.3850 139,465 -0.01(-2.53%)
Jul 11, 2016 0.3800 0.4100 0.3800 0.3950 567,100 +0.02(+3.95%)
Jul 08, 2016 0.3750 0.3750 0.3800 157,770 +0.01(+1.33%)
Jul 07, 2016 0.3800 0.3800 0.3750 0.3750 459,229 +0.00(+0.00%)
Jul 05, 2016 0.3700 0.3750 0.3550 0.3750 81,375 +0.01(+1.35%)
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.