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 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 6, 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 (%)
Feb 29, 2024 0.2100 0.2200 0.2050 0.2050 25,878 +0.00(+0.00%)
Feb 27, 2024 0.2050 100 +0.00(+0.00%)
Feb 26, 2024 0.2100 0.2100 0.2000 0.2050 58,509 -0.02(-6.82%)
Feb 23, 2024 0.2200 0.2300 0.2200 0.2200 39,532 +0.00(+0.00%)
Feb 22, 2024 0.2150 0.2200 0.2100 0.2200 13,000 +0.01(+2.33%)
Feb 21, 2024 0.2100 0.2150 0.2100 0.2150 20,600 -0.02(-6.52%)
Feb 20, 2024 0.2300 0.2300 0.2300 0.2300 6,987 +0.01(+2.22%)
Feb 16, 2024 0.2250 0 -0.01(-2.17%)
Feb 15, 2024 0.2300 0.2300 0.2200 0.2300 28,000 +0.01(+2.22%)
Feb 14, 2024 0.2350 0.2350 0.2250 0.2250 61,958 +0.01(+2.27%)
Feb 13, 2024 0.2450 0.2450 0.2200 0.2200 32,500 -0.03(-12.00%)
Feb 12, 2024 0.2700 0.2700 0.2500 0.2500 81,100 -0.02(-7.41%)
Feb 09, 2024 0.2600 0.3300 0.2600 0.2700 249,427 +0.01(+3.85%)
Feb 08, 2024 0.2350 0.2600 0.2300 0.2600 393,830 +0.03(+10.64%)
Feb 07, 2024 0.2250 0.2400 0.2250 0.2350 137,252 +0.01(+4.44%)
Feb 06, 2024 0.2200 0.2250 0.2200 0.2250 19,000 +0.00(+0.00%)
Feb 05, 2024 0.2400 0.2400 0.2100 0.2250 29,355 -0.01(-2.17%)
Feb 02, 2024 0.2250 0.2350 0.2050 0.2300 178,870 -0.01(-4.17%)
Feb 01, 2024 0.2100 0.2400 0.2050 0.2400 398,160 +0.04(+20.00%)
Jan 31, 2024 0.2050 0.2100 0.2000 0.2000 28,005 +0.01(+2.56%)
Jan 30, 2024 0.1900 0.2100 0.1900 0.1950 146,260 -0.01(-4.88%)
Jan 29, 2024 0.1900 0.2100 0.1900 0.2050 145,329 +0.00(+2.50%)
Jan 26, 2024 0.1900 0.2000 0.1850 0.2000 123,500 +0.01(+2.56%)
Jan 25, 2024 0.1900 0.1950 0.1900 0.1950 23,799 +0.01(+2.63%)
Jan 24, 2024 0.2050 0.2050 0.1900 0.1900 18,457 -0.01(-5.00%)
Jan 23, 2024 0.1950 0.2000 0.1950 0.2000 81,000 +0.01(+2.56%)
Jan 22, 2024 0.1850 0.1950 0.1850 0.1950 59,069 +0.02(+8.33%)
Jan 19, 2024 0.1900 0.2000 0.1800 0.1800 134,550 -0.02(-7.69%)
Jan 18, 2024 0.1800 0.1950 0.1800 0.1950 42,921 +0.02(+11.43%)
Jan 17, 2024 0.1800 0.1800 0.1750 0.1750 176,575 +0.00(+0.00%)
Jan 16, 2024 0.1700 0.1750 0.1600 0.1750 222,357 +0.00(+2.94%)
Jan 15, 2024 0.1700 0.1700 0.1700 0.1700 64,633 +0.00(+0.00%)
Jan 12, 2024 0.1700 0.1750 0.1700 0.1700 107,593 +0.00(+0.00%)
Jan 11, 2024 0.1700 0.1700 0.1700 0.1700 58,000 -0.00(-2.86%)
Jan 10, 2024 0.1750 0.1750 0.1750 0.1750 5,600 +0.00(+0.00%)
Jan 09, 2024 0.1850 0.1850 0.1750 0.1750 104,729 -0.01(-5.41%)
Jan 08, 2024 0.1900 0.1900 0.1850 0.1850 10,000 -0.02(-7.50%)
Jan 05, 2024 0.1900 0.2000 0.1900 0.2000 25,500 +0.01(+2.56%)
Jan 04, 2024 0.2000 0.2000 0.1950 0.1950 27,500 -0.01(-4.88%)
Jan 03, 2024 0.2100 0.2100 0.2000 0.2050 183,472 +0.00(+0.00%)
Jan 02, 2024 0.1900 0.2050 0.1900 0.2050 14,660 +0.01(+7.89%)
Dec 29, 2023 0.1900 0 +0.01(+2.70%)
Dec 28, 2023 0.1850 0.1850 0.1850 0.1850 35,760 +0.00(+0.00%)
Dec 27, 2023 0.1850 0.1900 0.1800 0.1850 196,713 -0.01(-2.63%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.1850 0.1800 0.1850 17,000 +0.00(+0.00%)
Dec 20, 2023 0.1850 0.1900 0.1850 0.1850 31,526 +0.00(+0.00%)
Dec 19, 2023 0.1900 0.1900 0.1850 0.1850 5,500 -0.01(-2.63%)
Dec 18, 2023 0.1850 0.1900 0.1850 0.1900 12,301 +0.01(+2.70%)
Dec 15, 2023 0.1950 0.1950 0.1850 0.1850 91,280 -0.01(-5.13%)
Dec 14, 2023 0.1850 0.2000 0.1850 0.1950 354,460 +0.01(+5.41%)
Dec 13, 2023 0.1850 0.1850 0.1800 0.1850 34,360 +0.00(+0.00%)
Dec 12, 2023 0.1850 0.1850 0.1800 0.1850 25,500 +0.00(+0.00%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 22,500 -0.01(-2.63%)
Dec 08, 2023 0.2000 0.2000 0.1900 0.1900 14,424 -0.01(-5.00%)
Dec 07, 2023 0.1950 0.2000 0.1950 0.2000 6,311 +0.00(+0.00%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 22,515 +0.00(+0.00%)
Dec 05, 2023 0.2050 0.2100 0.2000 0.2000 100,110 -0.00(-2.44%)
Dec 04, 2023 0.2100 0.2200 0.2050 0.2050 95,858 -0.01(-2.38%)
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.