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: 3:51 PM EDT, May 7, 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 29, 2016 0.3550 0.3900 0.3500 0.3750 1,018,650 +0.03(+8.70%)
Apr 28, 2016 0.3500 0.3600 0.3450 0.3450 627,866 -0.01(-1.43%)
Apr 27, 2016 0.3800 0.3800 0.3400 0.3500 579,845 -0.03(-7.89%)
Apr 26, 2016 0.4100 0.4150 0.3700 0.3800 1,370,072 -0.01(-2.56%)
Apr 25, 2016 0.3800 0.4000 0.3800 0.3900 653,071 +0.02(+4.00%)
Apr 22, 2016 0.3750 0.3800 0.3650 0.3750 218,702 +0.01(+1.35%)
Apr 21, 2016 0.3950 0.4000 0.3600 0.3700 495,973 -0.01(-2.63%)
Apr 20, 2016 0.4050 0.4150 0.3800 0.3800 429,800 -0.03(-6.17%)
Apr 19, 2016 0.4200 0.4200 0.4000 0.4050 332,278 -0.02(-4.71%)
Apr 18, 2016 0.4250 0.4350 0.4200 0.4250 185,420 +0.01(+1.19%)
Apr 15, 2016 0.4200 0.4300 0.4150 0.4200 321,100 -0.01(-2.33%)
Apr 14, 2016 0.4300 0.4300 0.4200 0.4300 185,944 +0.00(+0.00%)
Apr 13, 2016 0.4300 0.4400 0.4100 0.4300 154,718 -0.01(-2.27%)
Apr 12, 2016 0.4400 0.4475 0.4400 0.4400 112,802 -0.01(-2.22%)
Apr 11, 2016 0.4450 0.4500 0.4300 0.4500 365,535 +0.01(+2.27%)
Apr 08, 2016 0.4450 0.4450 0.4350 0.4400 121,200 -0.01(-1.12%)
Apr 07, 2016 0.4450 0.4550 0.4400 0.4450 332,182 +0.01(+1.14%)
Apr 06, 2016 0.4450 0.4450 0.4300 0.4400 153,500 +0.02(+3.53%)
Apr 05, 2016 0.4400 0.4400 0.4150 0.4250 332,897 -0.02(-3.41%)
Apr 04, 2016 0.4500 0.4550 0.4300 0.4400 271,184 -0.02(-3.30%)
Apr 01, 2016 0.4750 0.4750 0.4500 0.4550 180,300 -0.01(-3.19%)
Mar 31, 2016 0.4750 0.4750 0.4600 0.4700 188,300 +0.00(+0.00%)
Mar 30, 2016 0.4800 0.4900 0.4600 0.4700 800,745 +0.01(+2.17%)
Mar 29, 2016 0.5100 0.5100 0.4300 0.4600 1,555,827 +0.06(+15.00%)
Mar 28, 2016 0.4000 0.4000 0.4000 0.4000 158,100 +0.00(+0.00%)
Mar 24, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 23, 2016 0.4000 0.4050 0.3800 0.4000 184,856 +0.01(+1.27%)
Mar 22, 2016 0.4400 0.4450 0.3950 0.3950 425,765 -0.03(-7.06%)
Mar 21, 2016 0.4700 0.4900 0.4050 0.4250 390,127 -0.03(-6.59%)
Mar 18, 2016 0.4150 0.4550 0.4150 0.4550 444,300 +0.05(+12.35%)
Mar 17, 2016 0.4350 0.4500 0.4000 0.4050 492,665 -0.03(-6.90%)
Mar 16, 2016 0.4000 0.4400 0.3950 0.4350 1,023,861 +0.05(+12.99%)
Mar 15, 2016 0.3950 0.4100 0.3850 0.3850 324,050 -0.02(-4.94%)
Mar 14, 2016 0.3850 0.4050 0.3800 0.4050 323,167 +0.03(+8.00%)
Mar 11, 2016 0.3600 0.3900 0.3600 0.3750 607,723 +0.03(+10.29%)
Mar 10, 2016 0.3200 0.3400 0.2950 0.3400 498,500 +0.00(+0.00%)
Mar 09, 2016 0.3000 0.3400 0.2850 0.3400 542,101 +0.01(+3.03%)
Mar 08, 2016 0.3800 0.3800 0.3300 0.3300 365,472 -0.04(-12.00%)
Mar 07, 2016 0.3750 0.3900 0.3700 0.3750 276,051 +0.00(+0.00%)
Mar 04, 2016 0.3750 0.3800 0.3700 0.3750 362,950 +0.01(+1.35%)
Mar 03, 2016 0.3400 0.3800 0.3400 0.3700 656,842 +0.05(+15.62%)
Mar 02, 2016 0.3000 0.3250 0.2950 0.3200 921,132 +0.04(+14.29%)
Mar 01, 2016 0.2800 0.2900 0.2750 0.2800 74,400 +0.01(+1.82%)
Feb 29, 2016 0.2800 0.2900 0.2650 0.2750 62,284 +0.00(+0.00%)
Feb 26, 2016 0.2700 0.2800 0.2600 0.2750 203,400 +0.00(+0.00%)
Feb 25, 2016 0.2800 0.2800 0.2650 0.2750 139,000 +0.00(+0.00%)
Feb 24, 2016 0.2850 0.2900 0.2700 0.2750 211,760 -0.01(-1.79%)
Feb 23, 2016 0.2850 0.2950 0.2750 0.2800 145,500 +0.01(+1.82%)
Feb 22, 2016 0.2600 0.2800 0.2500 0.2750 201,395 +0.02(+5.77%)
Feb 19, 2016 0.2400 0.2650 0.2400 0.2600 430,000 +0.02(+8.33%)
Feb 18, 2016 0.2250 0.2400 0.2250 0.2400 319,810 +0.02(+9.09%)
Feb 17, 2016 0.2200 0.2250 0.2200 0.2200 235,500 +0.01(+2.33%)
Feb 16, 2016 0.2200 0.2250 0.2150 0.2150 135,000 -0.01(-2.27%)
Feb 12, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 11, 2016 0.2100 0.2200 0.2100 0.2150 597,017 +0.01(+4.88%)
Feb 10, 2016 0.2100 0.2100 0.2050 0.2050 60,400 -0.01(-2.38%)
Feb 09, 2016 0.2100 0.2150 0.2050 0.2100 154,680 +0.00(+0.00%)
Feb 08, 2016 0.2050 0.2100 0.2050 0.2100 10,500 +0.00(+0.00%)
Feb 05, 2016 0.2100 0.2200 0.2000 0.2100 20,262 +0.01(+2.44%)
Feb 04, 2016 0.2100 0.2100 0.2000 0.2050 48,660 -0.01(-4.65%)
Feb 03, 2016 0.2100 0.2150 0.2100 0.2150 86,100 +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.