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

Bonterra Res Inc (TSV: BTR )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2021 0.9600 0.9800 0.9400 0.9600 256,929 -0.02(-2.04%)
Sep 29, 2021 0.9900 0.9900 0.9600 0.9800 73,165 +0.02(+2.08%)
Sep 28, 2021 1.000 1.000 0.9600 0.9600 16,900 -0.04(-4.00%)
Sep 27, 2021 1.000 1.020 1.000 1.000 12,505 +0.04(+4.17%)
Sep 24, 2021 0.9700 0.9700 0.9600 0.9600 24,658 +0.00(+0.00%)
Sep 23, 2021 1.060 1.060 0.9600 0.9600 76,170 -0.03(-3.03%)
Sep 22, 2021 1.010 1.020 0.9900 0.9900 74,125 -0.01(-1.00%)
Sep 21, 2021 1.020 1.020 0.9900 1.000 103,065 -0.02(-1.96%)
Sep 20, 2021 1.090 1.090 1.000 1.020 127,458 -0.04(-3.77%)
Sep 17, 2021 1.050 1.070 1.040 1.060 33,190 +0.01(+0.95%)
Sep 16, 2021 1.050 1.100 1.020 1.050 206,276 -0.08(-7.08%)
Sep 15, 2021 1.110 1.150 1.060 1.130 87,900 +0.02(+1.80%)
Sep 14, 2021 1.070 1.110 1.060 1.110 65,575 +0.03(+2.78%)
Sep 13, 2021 1.120 1.160 1.060 1.080 143,174 -0.04(-3.57%)
Sep 10, 2021 1.130 1.150 1.080 1.120 84,555 +0.01(+0.90%)
Sep 09, 2021 1.110 1.150 1.100 1.110 10,310 -0.02(-1.77%)
Sep 08, 2021 1.210 1.230 1.130 1.130 146,774 -0.08(-6.61%)
Sep 07, 2021 1.140 1.210 1.140 1.210 265,776 +0.04(+3.42%)
Sep 03, 2021 1.170 1.170 1.170 0 -0.03(-2.50%)
Sep 02, 2021 1.210 1.250 1.190 1.200 183,000 -0.06(-4.76%)
Sep 01, 2021 1.240 1.260 1.240 1.260 56,283 +0.03(+2.44%)
Aug 31, 2021 1.210 1.230 1.180 1.230 13,885 -0.02(-1.60%)
Aug 30, 2021 1.260 1.260 1.180 1.250 2,941 +0.06(+5.04%)
Aug 27, 2021 1.120 1.210 1.120 1.190 115,465 +0.02(+1.71%)
Aug 26, 2021 1.120 1.170 1.070 1.170 21,625 -0.01(-0.85%)
Aug 25, 2021 1.180 1.180 1.180 1.180 500 +0.00(+0.00%)
Aug 24, 2021 1.130 1.200 1.130 1.180 1,400 +0.02(+1.72%)
Aug 23, 2021 1.160 1.170 1.100 1.160 18,050 +0.04(+3.57%)
Aug 20, 2021 1.070 1.120 1.070 1.120 123,319 +0.02(+1.82%)
Aug 19, 2021 1.120 1.150 1.070 1.100 525,385 -0.08(-6.78%)
Aug 18, 2021 1.160 1.180 1.150 1.180 37,826 -0.02(-1.67%)
Aug 17, 2021 1.190 1.210 1.190 1.200 6,500 +0.00(+0.00%)
Aug 16, 2021 1.200 1.200 1.150 1.200 104,118 -0.03(-2.44%)
Aug 13, 2021 1.240 1.290 1.230 1.230 93,150 -0.04(-3.15%)
Aug 12, 2021 1.260 1.290 1.230 1.270 28,281 +0.00(+0.00%)
Aug 11, 2021 1.290 1.300 1.270 1.270 680,100 -0.02(-1.55%)
Aug 10, 2021 1.270 1.290 1.260 1.290 121,645 -0.01(-0.77%)
Aug 09, 2021 1.310 1.310 1.300 1.300 2,200 -0.01(-0.76%)
Aug 06, 2021 1.330 1.340 1.280 1.310 48,733 -0.04(-2.96%)
Aug 05, 2021 1.380 1.380 1.350 1.350 3,885 +0.00(+0.00%)
Aug 04, 2021 1.330 1.390 1.320 1.350 20,698 +0.02(+1.50%)
Aug 03, 2021 1.330 1.330 1.320 1.330 4,889 -0.04(-2.92%)
Jul 30, 2021 1.370 1.370 1.370 0 +0.02(+1.48%)
Jul 29, 2021 1.390 1.490 1.350 1.350 17,770 +0.01(+0.75%)
Jul 27, 2021 1.340 1.340 1.340 90 -0.01(-0.74%)
Jul 26, 2021 1.310 1.350 1.310 1.350 25,076 +0.01(+0.75%)
Jul 23, 2021 1.300 1.340 1.300 1.340 36,090 +0.02(+1.52%)
Jul 22, 2021 1.330 1.350 1.320 1.320 5,550 -0.03(-2.22%)
Jul 21, 2021 1.310 1.350 1.310 1.350 5,548 +0.03(+2.27%)
Jul 20, 2021 1.330 1.330 1.320 1.320 6,559 -0.01(-0.75%)
Jul 19, 2021 1.380 1.380 1.310 1.330 37,803 -0.01(-0.75%)
Jul 16, 2021 1.400 1.400 1.320 1.340 2,142 -0.02(-1.47%)
Jul 15, 2021 1.330 1.370 1.320 1.360 50,720 -0.02(-1.45%)
Jul 14, 2021 1.390 1.390 1.350 1.380 5,754 +0.03(+2.22%)
Jul 13, 2021 1.290 1.370 1.290 1.350 170,382 +0.03(+2.27%)
Jul 12, 2021 1.320 1.320 1.290 1.320 28,500 -0.01(-0.75%)
Jul 09, 2021 1.320 1.340 1.320 1.330 114,974 -0.04(-2.92%)
Jul 08, 2021 1.370 1.380 1.370 1.370 15,855 -0.01(-0.72%)
Jul 07, 2021 1.380 1.380 1.370 1.380 8,510 -0.02(-1.43%)
Jul 06, 2021 1.380 1.450 1.380 1.400 51,590 -0.02(-1.41%)
Jul 05, 2021 1.380 1.450 1.380 1.420 13,388 -0.01(-0.70%)
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.