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

Bonterra Res Inc (TSV: BTR )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 13, 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 (%)
Apr 30, 2021 1.210 1.220 1.150 1.220 61,325 +0.00(+0.00%)
Apr 29, 2021 1.220 1.230 1.220 1.220 5,152 -0.02(-1.61%)
Apr 28, 2021 1.240 1.240 1.230 1.240 11,200 -0.02(-1.59%)
Apr 27, 2021 1.260 1.280 1.260 1.260 14,919 +0.01(+0.80%)
Apr 26, 2021 1.260 1.260 1.200 1.250 66,203 -0.01(-0.79%)
Apr 23, 2021 1.230 1.260 1.230 1.260 21,950 +0.02(+1.61%)
Apr 22, 2021 1.220 1.250 1.220 1.240 22,700 -0.03(-2.36%)
Apr 21, 2021 1.280 1.300 1.270 1.270 32,100 -0.01(-0.78%)
Apr 20, 2021 1.280 1.290 1.260 1.280 15,510 +0.02(+1.59%)
Apr 19, 2021 1.280 1.320 1.230 1.260 55,064 -0.02(-1.56%)
Apr 16, 2021 1.260 1.290 1.250 1.280 57,339 +0.02(+1.59%)
Apr 15, 2021 1.190 1.260 1.190 1.260 93,985 +0.07(+5.88%)
Apr 14, 2021 1.210 1.210 1.190 1.190 48,300 -0.01(-0.83%)
Apr 13, 2021 1.190 1.220 1.190 1.200 108,786 +0.04(+3.45%)
Apr 12, 2021 1.180 1.190 1.160 1.160 12,280 -0.02(-1.69%)
Apr 09, 2021 1.170 1.180 1.170 1.180 27,300 +0.01(+0.85%)
Apr 08, 2021 1.150 1.190 1.140 1.170 46,647 +0.02(+1.74%)
Apr 07, 2021 1.130 1.150 1.120 1.150 31,274 -0.02(-1.71%)
Apr 06, 2021 1.170 1.170 1.160 1.170 45,360 +0.02(+1.74%)
Apr 05, 2021 1.150 1.150 1.140 1.150 56,800 +0.00(+0.00%)
Apr 01, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
Mar 31, 2021 1.110 1.120 1.020 1.120 154,280 +0.00(+0.00%)
Mar 30, 2021 1.140 1.140 1.120 1.120 7,980 -0.02(-1.75%)
Mar 29, 2021 1.140 1.140 1.120 1.140 13,700 +0.00(+0.00%)
Mar 26, 2021 1.090 1.140 1.090 1.140 18,333 +0.02(+1.79%)
Mar 25, 2021 1.100 1.120 1.090 1.120 34,722 +0.04(+3.70%)
Mar 24, 2021 1.120 1.120 1.060 1.080 61,195 -0.04(-3.57%)
Mar 23, 2021 1.120 1.150 1.120 1.120 20,623 +0.00(+0.00%)
Mar 22, 2021 1.160 1.160 1.120 1.120 11,040 -0.04(-3.45%)
Mar 19, 2021 1.150 1.160 1.140 1.160 12,345 +0.01(+0.87%)
Mar 18, 2021 1.190 1.200 1.150 1.150 17,015 -0.05(-4.17%)
Mar 17, 2021 1.140 1.210 1.130 1.200 45,306 +0.06(+5.26%)
Mar 16, 2021 1.150 1.210 1.140 1.140 51,427 -0.03(-2.56%)
Mar 15, 2021 1.120 1.170 1.120 1.170 26,531 +0.08(+7.34%)
Mar 12, 2021 1.160 1.190 1.090 1.090 50,363 -0.12(-9.92%)
Mar 11, 2021 1.210 1.210 1.150 1.210 48,289 +0.04(+3.42%)
Mar 10, 2021 1.180 1.210 1.150 1.170 68,436 +0.03(+2.63%)
Mar 09, 2021 1.170 1.170 1.140 1.140 29,420 +0.03(+2.70%)
Mar 08, 2021 1.050 1.160 1.050 1.110 100,622 +0.05(+4.72%)
Mar 05, 2021 1.060 1.070 1.050 1.060 54,657 +0.01(+0.95%)
Mar 04, 2021 1.100 1.100 1.040 1.050 70,243 -0.05(-4.55%)
Mar 03, 2021 1.100 1.110 1.100 1.100 23,500 +0.00(+0.00%)
Mar 02, 2021 1.100 1.130 1.100 1.100 44,351 +0.00(+0.00%)
Mar 01, 2021 1.140 1.170 1.100 1.100 98,742 -0.03(-2.65%)
Feb 26, 2021 1.150 1.160 1.130 1.130 167,509 -0.04(-3.42%)
Feb 25, 2021 1.150 1.190 1.150 1.170 57,296 +0.01(+0.86%)
Feb 24, 2021 1.140 1.180 1.140 1.160 10,000 +0.00(+0.00%)
Feb 23, 2021 1.190 1.190 1.150 1.160 40,016 -0.04(-3.33%)
Feb 22, 2021 1.160 1.210 1.160 1.200 27,161 +0.03(+2.56%)
Feb 19, 2021 1.160 1.200 1.140 1.170 225,877 +0.00(+0.00%)
Feb 18, 2021 1.200 1.210 1.170 1.170 39,270 -0.03(-2.50%)
Feb 17, 2021 1.170 1.200 1.170 1.200 109,765 +0.00(+0.00%)
Feb 16, 2021 1.240 1.240 1.200 1.200 91,243 +0.00(+0.00%)
Feb 12, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 11, 2021 1.220 1.240 1.180 1.200 59,163 -0.01(-0.83%)
Feb 10, 2021 1.170 1.230 1.170 1.210 57,163 +0.05(+4.31%)
Feb 09, 2021 1.200 1.230 1.160 1.160 353,543 -0.04(-3.33%)
Feb 08, 2021 1.200 1.210 1.200 1.200 162,952 +0.01(+0.84%)
Feb 05, 2021 1.200 1.250 1.190 1.190 115,368 -0.03(-2.46%)
Feb 04, 2021 1.230 1.230 1.190 1.220 108,602 -0.04(-3.17%)
Feb 03, 2021 1.200 1.260 1.200 1.260 11,926 +0.03(+2.44%)
Feb 02, 2021 1.270 1.270 1.230 1.230 28,905 -0.06(-4.65%)
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.