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 28, 2023 0.3100 0.3100 0.3000 0.3050 47,500 -0.01(-3.17%)
Apr 27, 2023 0.3300 0.3300 0.3150 0.3150 30,629 -0.02(-4.55%)
Apr 26, 2023 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Apr 25, 2023 0.3400 0.3400 0.3300 0.3300 33,500 -0.02(-7.04%)
Apr 24, 2023 0.3500 0.3550 0.3500 0.3550 12,000 +0.01(+2.90%)
Apr 21, 2023 0.3500 0.3500 0.3400 0.3450 31,308 -0.02(-4.17%)
Apr 20, 2023 0.3600 0.3600 0.3600 0.3600 5,000 -0.02(-4.00%)
Apr 19, 2023 0.3750 0.3750 0.3750 0.3750 2,448 +0.00(+0.00%)
Apr 18, 2023 0.3700 0.3750 0.3700 0.3750 10,500 +0.01(+1.35%)
Apr 17, 2023 0.3800 0.3800 0.3700 0.3700 40,772 -0.01(-2.63%)
Apr 14, 2023 0.3800 0.3900 0.3700 0.3800 92,670 -0.01(-1.30%)
Apr 13, 2023 0.3850 0.3850 0.3750 0.3850 82,950 +0.01(+2.67%)
Apr 12, 2023 0.3450 0.3800 0.3450 0.3750 61,000 +0.03(+8.70%)
Apr 11, 2023 0.3500 0.3550 0.3450 0.3450 53,548 +0.00(+1.47%)
Apr 10, 2023 0.3300 0.3550 0.3300 0.3400 65,000 +0.01(+1.49%)
Apr 06, 2023 0.3350 0 +0.01(+1.52%)
Apr 05, 2023 0.3300 0.3300 0.3300 0.3300 27,500 +0.00(+0.00%)
Apr 04, 2023 0.3000 0.3300 0.3000 0.3300 114,257 +0.03(+10.00%)
Apr 03, 2023 0.2800 0.3000 0.2800 0.3000 146,226 +0.02(+7.14%)
Mar 31, 2023 0.2900 0.2900 0.2800 0.2800 102,941 -0.01(-3.45%)
Mar 30, 2023 0.2950 0.2950 0.2900 0.2900 43,500 -0.01(-3.33%)
Mar 29, 2023 0.2900 0.3000 0.2900 0.3000 35,700 +0.01(+1.69%)
Mar 28, 2023 0.2850 0.2950 0.2850 0.2950 27,800 +0.01(+1.72%)
Mar 27, 2023 0.2850 0.3000 0.2850 0.2900 13,080 +0.01(+3.57%)
Mar 24, 2023 0.2800 0.2800 0.2800 0.2800 17,000 +0.01(+1.82%)
Mar 23, 2023 0.2850 0.2850 0.2750 0.2750 54,500 -0.01(-5.17%)
Mar 22, 2023 0.2850 0.2900 0.2850 0.2900 21,500 +0.01(+1.75%)
Mar 21, 2023 0.2950 0.2950 0.2850 0.2850 20,500 +0.00(+0.00%)
Mar 20, 2023 0.2750 0.2900 0.2750 0.2850 50,000 +0.01(+3.64%)
Mar 17, 2023 0.2750 0.2750 0.2750 0.2750 64,720 +0.01(+3.77%)
Mar 16, 2023 0.2650 0.2650 0.2600 0.2650 43,860 -0.01(-1.85%)
Mar 15, 2023 0.2700 0.2700 0.2700 0.2700 11,536 +0.01(+1.89%)
Mar 14, 2023 0.2650 0.2650 0.2650 0.2650 5,062 -0.01(-1.85%)
Mar 13, 2023 0.2600 0.2750 0.2600 0.2700 86,160 +0.01(+1.89%)
Mar 10, 2023 0.2600 0.2700 0.2600 0.2650 49,500 +0.02(+6.00%)
Mar 09, 2023 0.2550 0.2650 0.2500 0.2500 104,000 +0.00(+0.81%)
Mar 08, 2023 0.2600 0.2700 0.2450 0.2480 206,640 -0.01(-4.62%)
Mar 07, 2023 0.3000 0.3000 0.2600 0.2600 333,725 -0.04(-14.75%)
Mar 06, 2023 0.3400 0.3450 0.3050 0.3050 104,264 -0.03(-8.96%)
Mar 03, 2023 0.3350 0.3450 0.3350 0.3350 70,500 +0.01(+1.52%)
Mar 02, 2023 0.3300 0.3300 0.3300 0.3300 10,100 +0.00(+0.00%)
Mar 01, 2023 0.3300 0.3300 0.3300 0.3300 19,824 +0.01(+1.54%)
Feb 28, 2023 0.3150 0.3500 0.3150 0.3250 216,613 +0.03(+8.33%)
Feb 27, 2023 0.3100 0.3100 0.3000 0.3000 34,000 -0.01(-3.23%)
Feb 24, 2023 0.3200 0.3200 0.3100 0.3100 7,214 -0.01(-3.13%)
Feb 23, 2023 0.3100 0.3200 0.3100 0.3200 16,780 +0.01(+3.23%)
Feb 22, 2023 0.3250 0.3250 0.3100 0.3100 40,071 -0.02(-4.62%)
Feb 21, 2023 0.3500 0.3500 0.3250 0.3250 53,700 -0.04(-12.16%)
Feb 17, 2023 0.3700 0 +0.01(+2.78%)
Feb 16, 2023 0.3200 0.3600 0.3200 0.3600 54,686 +0.03(+10.77%)
Feb 15, 2023 0.3250 0.3250 0.3250 0.3250 8,500 +0.01(+1.56%)
Feb 14, 2023 0.3250 0.3250 0.3200 0.3200 41,300 -0.02(-5.88%)
Feb 13, 2023 0.3300 0.3400 0.3300 0.3400 32,000 +0.02(+4.62%)
Feb 10, 2023 0.3400 0.3400 0.3250 0.3250 48,637 -0.02(-4.41%)
Feb 09, 2023 0.3550 0.3550 0.3400 0.3400 105,000 -0.01(-4.23%)
Feb 08, 2023 0.3500 0.3550 0.3500 0.3550 79,423 +0.01(+2.90%)
Feb 07, 2023 0.3500 0.3500 0.3450 0.3450 17,424 -0.01(-1.43%)
Feb 06, 2023 0.3550 0.3550 0.3450 0.3500 42,342 +0.01(+1.45%)
Feb 03, 2023 0.3700 0.3700 0.3450 0.3450 42,531 -0.01(-2.82%)
Feb 02, 2023 0.3500 0.3600 0.3450 0.3550 64,050 +0.02(+5.97%)
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.