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 (%)
Mar 31, 2020 0.8000 0.8500 0.8000 0.8200 138,588 +0.02(+2.50%)
Mar 30, 2020 0.8000 0.8200 0.8000 0.8000 91,878 -0.01(-1.23%)
Mar 27, 2020 0.8300 0.8300 0.7800 0.8100 141,501 -0.03(-3.57%)
Mar 26, 2020 0.8600 0.8800 0.8400 0.8400 68,254 -0.01(-1.18%)
Mar 25, 2020 0.8600 0.8900 0.8300 0.8500 58,789 +0.02(+2.41%)
Mar 24, 2020 0.8400 0.8900 0.8100 0.8300 240,438 +0.03(+3.75%)
Mar 23, 2020 0.8000 0.8100 0.7100 0.8000 42,438 +0.05(+6.67%)
Mar 20, 2020 0.7900 0.8500 0.7500 0.7500 63,477 +0.00(+0.00%)
Mar 19, 2020 0.7600 0.7800 0.6300 0.7500 243,070 -0.01(-1.32%)
Mar 18, 2020 0.7900 0.8300 0.7600 0.7600 140,265 -0.10(-11.63%)
Mar 17, 2020 0.8500 0.8900 0.7600 0.8600 142,976 +0.07(+8.86%)
Mar 16, 2020 0.8000 0.8500 0.7300 0.7900 1,615,951 -0.02(-2.47%)
Mar 13, 2020 0.9900 0.9900 0.8000 0.8100 249,563 -0.09(-10.00%)
Mar 12, 2020 0.9600 1.000 0.8200 0.9000 179,242 -0.15(-14.29%)
Mar 11, 2020 1.150 1.160 1.020 1.050 129,038 -0.14(-11.76%)
Mar 10, 2020 1.260 1.270 1.100 1.190 84,736 -0.02(-1.65%)
Mar 09, 2020 1.250 1.280 1.210 1.210 78,095 -0.09(-6.92%)
Mar 06, 2020 1.330 1.335 1.280 1.300 103,219 -0.02(-1.52%)
Mar 05, 2020 1.330 1.340 1.315 1.320 74,650 -0.01(-0.75%)
Mar 04, 2020 1.350 1.350 1.290 1.330 127,900 +0.00(+0.00%)
Mar 03, 2020 1.320 1.350 1.320 1.330 257,518 +0.00(+0.00%)
Mar 02, 2020 1.350 1.370 1.290 1.330 175,039 -0.02(-1.48%)
Feb 28, 2020 1.480 1.480 1.230 1.350 412,254 -0.19(-12.34%)
Feb 27, 2020 1.610 1.610 1.510 1.540 144,263 -0.04(-2.53%)
Feb 26, 2020 1.580 1.590 1.560 1.580 41,337 +0.00(+0.00%)
Feb 25, 2020 1.680 1.680 1.580 1.580 164,206 -0.07(-4.24%)
Feb 24, 2020 1.760 1.800 1.640 1.650 284,371 -0.09(-5.17%)
Feb 21, 2020 1.770 1.820 1.740 1.740 426,795 +0.02(+1.16%)
Feb 20, 2020 1.740 1.770 1.710 1.720 101,378 +0.02(+1.18%)
Feb 19, 2020 1.630 1.700 1.620 1.700 107,645 +0.10(+6.25%)
Feb 18, 2020 1.600 1.690 1.600 1.600 421,226 +0.01(+0.63%)
Feb 14, 2020 1.590 1.590 1.590 0 -0.04(-2.45%)
Feb 13, 2020 1.650 1.660 1.620 1.630 27,166 -0.01(-0.61%)
Feb 12, 2020 1.720 1.720 1.620 1.640 56,595 -0.03(-1.80%)
Feb 11, 2020 1.670 1.715 1.660 1.670 42,257 +0.00(+0.00%)
Feb 10, 2020 1.720 1.720 1.630 1.670 92,227 -0.05(-2.91%)
Feb 07, 2020 1.770 1.770 1.700 1.720 77,195 +0.00(+0.00%)
Feb 06, 2020 1.600 1.730 1.600 1.720 117,569 +0.13(+8.18%)
Feb 05, 2020 1.630 1.630 1.570 1.590 127,670 -0.04(-2.75%)
Feb 04, 2020 1.700 1.700 1.630 1.635 44,156 -0.05(-3.25%)
Feb 03, 2020 1.700 1.700 1.670 1.690 25,547 -0.04(-2.31%)
Jan 31, 2020 1.730 1.770 1.700 1.730 218,405 +0.01(+0.58%)
Jan 30, 2020 1.730 1.730 1.710 1.720 116,621 +0.01(+0.58%)
Jan 29, 2020 1.670 1.730 1.640 1.710 191,756 +0.08(+4.91%)
Jan 28, 2020 1.640 1.680 1.610 1.630 260,702 +0.05(+3.16%)
Jan 27, 2020 1.640 1.640 1.575 1.580 158,209 -0.06(-3.66%)
Jan 24, 2020 1.640 1.650 1.560 1.640 229,305 +0.00(+0.00%)
Jan 23, 2020 1.680 1.700 1.630 1.640 94,461 -0.06(-3.53%)
Jan 22, 2020 1.700 1.720 1.690 1.700 49,487 +0.00(+0.00%)
Jan 21, 2020 1.720 1.720 1.660 1.700 120,028 -0.01(-0.58%)
Jan 20, 2020 1.730 1.770 1.700 1.710 30,315 +0.00(+0.00%)
Jan 17, 2020 1.770 1.770 1.650 1.710 93,978 -0.04(-2.29%)
Jan 16, 2020 1.780 1.780 1.730 1.750 108,350 -0.01(-0.57%)
Jan 15, 2020 1.790 1.790 1.750 1.760 109,511 +0.00(+0.00%)
Jan 14, 2020 1.790 1.810 1.750 1.760 61,475 -0.02(-1.12%)
Jan 13, 2020 1.900 1.900 1.770 1.780 146,574 -0.10(-5.32%)
Jan 10, 2020 1.930 1.940 1.880 1.880 139,307 -0.04(-2.08%)
Jan 09, 2020 1.950 1.950 1.900 1.920 54,074 -0.05(-2.54%)
Jan 08, 2020 2.040 2.040 1.950 1.970 120,358 -0.08(-3.90%)
Jan 07, 2020 2.040 2.050 2.020 2.050 77,996 +0.01(+0.49%)
Jan 06, 2020 2.120 2.140 2.030 2.040 167,995 -0.05(-2.39%)
Jan 03, 2020 2.250 2.250 2.090 2.090 137,830 -0.05(-2.34%)
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.