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: 3:59 PM EDT, May 10, 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, 2019 1.750 1.760 1.700 1.700 54,107 -0.03(-1.73%)
Apr 29, 2019 1.760 1.760 1.700 1.730 49,499 +0.04(+2.37%)
Apr 26, 2019 1.710 1.730 1.670 1.690 220,180 +0.04(+2.42%)
Apr 25, 2019 1.680 1.680 1.640 1.650 48,400 +0.02(+1.23%)
Apr 24, 2019 1.610 1.680 1.600 1.630 224,284 +0.06(+3.82%)
Apr 23, 2019 1.550 1.600 1.460 1.570 102,011 +0.01(+0.64%)
Apr 22, 2019 1.650 1.660 1.520 1.560 98,588 -0.09(-5.45%)
Apr 18, 2019 1.650 1.650 1.650 0 -0.05(-2.94%)
Apr 17, 2019 1.730 1.730 1.680 1.700 42,154 -0.05(-2.86%)
Apr 16, 2019 1.800 1.800 1.670 1.750 138,050 -0.05(-2.78%)
Apr 15, 2019 1.790 1.830 1.780 1.800 62,759 -0.02(-1.10%)
Apr 12, 2019 1.850 1.870 1.820 1.820 38,625 -0.02(-1.09%)
Apr 11, 2019 1.860 1.880 1.820 1.840 34,770 -0.02(-1.08%)
Apr 10, 2019 1.890 1.900 1.810 1.860 79,129 -0.04(-2.11%)
Apr 09, 2019 1.930 1.940 1.900 1.900 64,298 -0.04(-2.06%)
Apr 08, 2019 1.940 1.950 1.940 1.940 87,209 +0.01(+0.52%)
Apr 05, 2019 1.950 1.950 1.930 1.930 46,770 -0.02(-1.03%)
Apr 04, 2019 1.940 1.950 1.940 1.950 61,700 +0.02(+1.04%)
Apr 03, 2019 1.920 1.950 1.900 1.930 54,353 +0.01(+0.52%)
Apr 02, 2019 1.920 1.950 1.900 1.920 70,567 -0.02(-1.03%)
Apr 01, 2019 1.900 1.950 1.890 1.940 29,000 +0.04(+2.11%)
Mar 29, 2019 1.950 1.950 1.880 1.900 69,600 -0.02(-1.04%)
Mar 28, 2019 1.920 1.950 1.900 1.920 86,108 -0.03(-1.54%)
Mar 27, 2019 1.960 1.960 1.940 1.950 168,467 -0.01(-0.51%)
Mar 26, 2019 1.970 1.980 1.950 1.960 143,200 -0.01(-0.51%)
Mar 25, 2019 1.980 1.990 1.920 1.970 194,545 -0.01(-0.51%)
Mar 22, 2019 2.000 2.000 1.970 1.980 68,620 +0.00(+0.00%)
Mar 21, 2019 1.990 2.000 1.980 1.980 49,530 -0.02(-1.00%)
Mar 20, 2019 1.990 2.000 1.980 2.000 16,109 +0.00(+0.00%)
Mar 19, 2019 2.000 2.000 1.980 2.000 42,480 +0.00(+0.00%)
Mar 18, 2019 1.990 2.000 1.970 2.000 61,920 +0.02(+1.01%)
Mar 15, 2019 2.000 2.000 1.940 1.980 91,929 -0.02(-1.00%)
Mar 14, 2019 2.000 2.000 1.990 2.000 114,352 +0.00(+0.00%)
Mar 13, 2019 1.990 2.020 1.990 2.000 60,451 +0.01(+0.50%)
Mar 12, 2019 1.990 2.000 1.960 1.990 53,509 +0.01(+0.51%)
Mar 11, 2019 2.000 2.010 1.970 1.980 21,902 -0.04(-1.98%)
Mar 08, 2019 2.000 2.030 1.960 2.020 54,354 +0.04(+2.02%)
Mar 07, 2019 2.000 2.000 1.950 1.980 33,340 +0.01(+0.51%)
Mar 06, 2019 2.010 2.010 1.960 1.970 33,505 -0.03(-1.25%)
Mar 05, 2019 2.030 2.030 1.980 1.995 15,340 +0.02(+0.76%)
Mar 04, 2019 2.020 2.080 1.980 1.980 79,836 -0.07(-3.41%)
Mar 01, 2019 2.100 2.100 2.020 2.050 55,520 -0.07(-3.30%)
Feb 28, 2019 2.200 2.200 2.090 2.120 52,595 -0.04(-1.85%)
Feb 27, 2019 2.180 2.200 2.120 2.160 101,167 +0.03(+1.41%)
Feb 26, 2019 2.060 2.190 2.060 2.130 110,770 +0.05(+2.40%)
Feb 25, 2019 1.990 2.180 1.990 2.080 129,956 +0.12(+6.12%)
Feb 22, 2019 1.940 1.970 1.930 1.960 425,942 +0.02(+1.03%)
Feb 21, 2019 1.930 1.970 1.910 1.940 70,170 +0.00(+0.00%)
Feb 20, 2019 1.980 1.990 1.920 1.940 104,924 -0.04(-2.02%)
Feb 19, 2019 1.990 2.000 1.960 1.980 90,776 -0.02(-1.00%)
Feb 15, 2019 2.000 2.000 2.000 0 -0.05(-2.44%)
Feb 14, 2019 1.970 2.060 1.970 2.050 74,052 +0.07(+3.54%)
Feb 13, 2019 1.970 2.000 1.920 1.980 47,478 -0.02(-1.00%)
Feb 12, 2019 2.140 2.150 1.970 2.000 136,087 -0.12(-5.66%)
Feb 11, 2019 2.180 2.190 2.080 2.120 65,035 -0.07(-3.20%)
Feb 08, 2019 2.190 2.210 2.170 2.190 70,064 -0.07(-3.10%)
Feb 07, 2019 2.300 2.310 2.180 2.260 236,278 -0.09(-3.83%)
Feb 06, 2019 2.480 2.480 2.300 2.350 173,675 -0.13(-5.24%)
Feb 05, 2019 2.530 2.530 2.430 2.480 21,412 -0.02(-0.80%)
Feb 04, 2019 2.570 2.570 2.480 2.500 40,420 -0.07(-2.72%)
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.