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 (%)
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%)
Feb 01, 2019 2.540 2.600 2.540 2.570 39,927 -0.03(-1.15%)
Jan 31, 2019 2.560 2.600 2.500 2.600 27,130 +0.03(+1.17%)
Jan 30, 2019 2.430 2.640 2.430 2.570 69,721 +0.17(+7.08%)
Jan 29, 2019 2.390 2.480 2.370 2.400 30,975 +0.00(+0.00%)
Jan 28, 2019 2.490 2.490 2.400 2.400 20,958 -0.02(-0.83%)
Jan 25, 2019 2.330 2.460 2.330 2.420 11,554 +0.12(+5.22%)
Jan 24, 2019 2.330 2.360 2.250 2.300 43,459 +0.00(+0.00%)
Jan 23, 2019 2.290 2.400 2.290 2.300 43,931 +0.02(+0.88%)
Jan 22, 2019 2.290 2.350 2.200 2.280 86,924 -0.02(-0.87%)
Jan 21, 2019 2.200 2.330 2.090 2.300 107,851 +0.00(+0.00%)
Jan 18, 2019 2.450 2.450 2.200 2.300 96,941 -0.08(-3.36%)
Jan 17, 2019 2.570 2.570 2.330 2.380 76,989 -0.20(-7.75%)
Jan 16, 2019 2.650 2.650 2.560 2.580 43,950 -0.09(-3.37%)
Jan 15, 2019 2.750 2.750 2.670 2.670 8,068 -0.09(-3.26%)
Jan 14, 2019 2.780 2.780 2.750 2.760 16,090 -0.02(-0.72%)
Jan 11, 2019 2.800 2.800 2.780 2.780 13,545 -0.02(-0.71%)
Jan 10, 2019 2.810 2.810 2.790 2.800 10,700 +0.02(+0.72%)
Jan 09, 2019 2.790 2.800 2.760 2.780 24,636 -0.02(-0.71%)
Jan 08, 2019 2.800 2.800 2.750 2.800 31,900 +0.00(+0.00%)
Jan 07, 2019 2.880 2.920 2.780 2.800 164,368 +0.05(+1.82%)
Jan 04, 2019 2.620 2.760 2.610 2.750 26,329 +0.15(+5.77%)
Jan 03, 2019 2.600 2.630 2.560 2.600 33,000 +0.02(+0.78%)
Jan 02, 2019 2.600 2.640 2.580 2.580 76,645 -0.01(-0.39%)
Dec 31, 2018 2.590 2.590 2.590 0 -0.01(-0.38%)
Dec 28, 2018 2.630 2.640 2.600 2.600 99,532 +0.00(+0.00%)
Dec 27, 2018 2.690 2.700 2.590 2.600 37,450 -0.03(-1.14%)
Dec 24, 2018 2.630 2.630 2.630 0 -0.04(-1.50%)
Dec 21, 2018 2.740 2.790 2.660 2.670 41,609 -0.04(-1.48%)
Dec 20, 2018 2.760 2.770 2.710 2.710 50,567 -0.04(-1.45%)
Dec 19, 2018 2.890 2.890 2.750 2.750 27,621 -0.10(-3.51%)
Dec 18, 2018 2.880 2.900 2.850 2.850 30,137 -0.01(-0.35%)
Dec 17, 2018 3.000 3.030 2.850 2.860 40,325 -0.15(-4.98%)
Dec 14, 2018 3.080 3.080 3.000 3.010 23,203 -0.07(-2.27%)
Dec 13, 2018 3.180 3.180 3.050 3.080 27,385 -0.07(-2.22%)
Dec 12, 2018 3.030 3.190 3.030 3.150 37,791 +0.10(+3.28%)
Dec 11, 2018 2.950 3.070 2.910 3.050 46,371 +0.10(+3.39%)
Dec 10, 2018 2.990 3.020 2.950 2.950 30,517 -0.03(-1.01%)
Dec 07, 2018 3.000 3.020 2.980 2.980 30,344 -0.02(-0.67%)
Dec 06, 2018 2.990 3.060 2.960 3.000 52,995 +0.00(+0.00%)
Dec 05, 2018 3.000 3.000 2.970 3.000 73,034 +0.00(+0.00%)
Dec 04, 2018 3.010 3.080 2.970 3.000 55,192 +0.00(+0.00%)
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.