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 +0.0100 (+4.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Oct 30, 2020 0.9000 0.9000 0.8300 0.8500 123,169 -0.04(-4.49%)
Oct 29, 2020 0.8400 0.9000 0.8100 0.8900 165,305 +0.05(+5.95%)
Oct 28, 2020 0.9600 0.9600 0.8400 0.8400 337,935 -0.13(-13.40%)
Oct 27, 2020 0.9800 0.9900 0.9700 0.9700 25,150 +0.00(+0.00%)
Oct 26, 2020 1.020 1.020 0.9600 0.9700 98,521 -0.05(-4.90%)
Oct 23, 2020 1.000 1.020 1.000 1.020 24,021 +0.02(+2.00%)
Oct 22, 2020 1.020 1.030 1.000 1.000 126,780 -0.03(-2.91%)
Oct 21, 2020 1.070 1.070 1.010 1.030 137,202 -0.03(-2.83%)
Oct 20, 2020 1.070 1.070 1.020 1.060 159,392 +0.01(+0.95%)
Oct 19, 2020 1.010 1.060 1.010 1.050 251,180 +0.00(+0.00%)
Oct 16, 2020 1.090 1.090 1.050 1.050 157,497 -0.04(-3.67%)
Oct 15, 2020 1.110 1.110 1.080 1.090 15,300 -0.01(-0.91%)
Oct 14, 2020 1.130 1.130 1.090 1.100 107,380 -0.03(-2.65%)
Oct 13, 2020 1.150 1.150 1.100 1.130 85,641 +0.01(+0.89%)
Oct 09, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Oct 08, 2020 1.130 1.130 1.120 1.130 25,539 +0.01(+0.89%)
Oct 07, 2020 1.160 1.160 1.090 1.120 73,180 -0.04(-3.45%)
Oct 06, 2020 1.200 1.230 1.160 1.160 66,523 -0.03(-2.52%)
Oct 05, 2020 1.120 1.210 1.120 1.190 327,624 +0.08(+7.21%)
Oct 02, 2020 1.100 1.140 1.100 1.110 47,782 +0.01(+0.91%)
Oct 01, 2020 1.130 1.130 1.060 1.100 128,093 -0.02(-1.79%)
Sep 30, 2020 1.110 1.160 1.110 1.120 67,877 +0.00(+0.00%)
Sep 29, 2020 1.130 1.130 1.110 1.120 13,279 -0.01(-0.88%)
Sep 28, 2020 1.130 1.140 1.110 1.130 18,270 +0.02(+1.80%)
Sep 25, 2020 1.130 1.170 1.100 1.110 220,869 -0.06(-5.13%)
Sep 24, 2020 1.160 1.200 1.130 1.170 139,517 +0.00(+0.00%)
Sep 23, 2020 1.150 1.230 1.120 1.170 179,386 -0.06(-4.88%)
Sep 22, 2020 1.270 1.280 1.220 1.230 102,950 -0.01(-0.81%)
Sep 21, 2020 1.250 1.310 1.240 1.240 244,800 -0.04(-3.13%)
Sep 18, 2020 1.280 1.300 1.270 1.280 67,570 +0.01(+0.79%)
Sep 17, 2020 1.290 1.290 1.260 1.270 50,300 -0.03(-2.31%)
Sep 16, 2020 1.250 1.310 1.250 1.300 319,666 +0.06(+4.84%)
Sep 15, 2020 1.250 1.260 1.220 1.240 246,300 -0.02(-1.59%)
Sep 14, 2020 1.240 1.260 1.240 1.260 204,085 +0.01(+0.80%)
Sep 11, 2020 1.250 1.290 1.250 1.250 46,564 -0.02(-1.57%)
Sep 10, 2020 1.290 1.300 1.260 1.270 189,275 -0.02(-1.55%)
Sep 09, 2020 1.310 1.310 1.270 1.290 91,422 +0.01(+0.78%)
Sep 08, 2020 1.240 1.320 1.230 1.280 164,303 +0.04(+3.23%)
Sep 04, 2020 1.240 1.240 1.240 0 -0.01(-0.80%)
Sep 03, 2020 1.270 1.270 1.230 1.250 100,909 -0.01(-0.79%)
Sep 02, 2020 1.260 1.280 1.250 1.260 49,792 -0.01(-0.79%)
Sep 01, 2020 1.280 1.290 1.260 1.270 111,420 +0.02(+1.60%)
Aug 31, 2020 1.250 1.310 1.250 1.250 147,070 -0.01(-0.79%)
Aug 28, 2020 1.240 1.300 1.240 1.260 197,483 +0.03(+2.44%)
Aug 27, 2020 1.240 1.270 1.200 1.230 88,510 -0.03(-2.38%)
Aug 26, 2020 1.240 1.270 1.210 1.260 157,347 +0.03(+2.44%)
Aug 25, 2020 1.270 1.270 1.220 1.230 167,289 -0.01(-0.81%)
Aug 24, 2020 1.280 1.300 1.230 1.240 184,995 -0.03(-2.36%)
Aug 21, 2020 1.320 1.360 1.250 1.270 126,342 -0.05(-3.79%)
Aug 20, 2020 1.330 1.390 1.320 1.320 72,795 -0.04(-2.94%)
Aug 19, 2020 1.410 1.410 1.330 1.360 181,207 -0.06(-4.23%)
Aug 18, 2020 1.400 1.460 1.350 1.420 332,692 +0.05(+3.65%)
Aug 17, 2020 1.380 1.450 1.300 1.370 275,401 +0.04(+3.01%)
Aug 14, 2020 1.390 1.400 1.320 1.330 82,622 -0.05(-3.62%)
Aug 13, 2020 1.400 1.400 1.330 1.380 102,313 +0.09(+6.98%)
Aug 12, 2020 1.320 1.340 1.260 1.290 117,631 +0.00(+0.00%)
Aug 11, 2020 1.300 1.350 1.260 1.290 240,073 -0.09(-6.52%)
Aug 10, 2020 1.400 1.520 1.350 1.380 153,528 -0.02(-1.43%)
Aug 07, 2020 1.490 1.490 1.350 1.400 176,543 -0.11(-7.28%)
Aug 06, 2020 1.520 1.620 1.500 1.510 242,300 +0.02(+1.34%)
Aug 05, 2020 1.450 1.590 1.450 1.490 480,979 +0.10(+7.19%)
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.