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 30, 2015 0.2100 0.2200 0.2000 0.2200 111,000 -0.01(-4.35%)
Apr 29, 2015 0.2300 0.2350 0.2050 0.2300 177,000 +0.01(+4.55%)
Apr 28, 2015 0.2200 0.2200 0.1900 0.2200 150,000 -0.01(-6.38%)
Apr 27, 2015 0.2300 0.2350 0.2150 0.2350 236,900 +0.01(+6.82%)
Apr 24, 2015 0.2150 0.2300 0.2000 0.2200 129,500 +0.02(+12.82%)
Apr 23, 2015 0.2000 0.2000 0.1800 0.1950 438,500 -0.01(-4.88%)
Apr 22, 2015 0.2350 0.2350 0.2050 0.2050 161,800 -0.03(-10.87%)
Apr 21, 2015 0.2300 0.2300 0.2300 0.2300 79,450 +0.00(+0.00%)
Apr 20, 2015 0.2850 0.3000 0.2300 0.2300 221,250 -0.07(-23.33%)
Apr 17, 2015 0.3000 0.3000 0.3000 0.3000 647 -0.02(-6.25%)
Apr 16, 2015 0.2900 0.3200 0.2850 0.3200 12,950 +0.03(+10.34%)
Apr 15, 2015 0.3000 0.3000 0.2900 0.2900 14,975 -0.01(-3.33%)
Apr 14, 2015 0.3000 0.3000 0.3000 0.3000 2,413 +0.00(+0.00%)
Apr 10, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 09, 2015 0.3200 0.3200 0.3000 0.3000 41,600 -0.03(-9.09%)
Apr 08, 2015 0.3300 0.3300 0.3300 0.3300 7,600 +0.01(+3.13%)
Apr 07, 2015 0.3200 0.3300 0.3200 0.3200 15,000 +0.01(+3.23%)
Apr 02, 2015 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Mar 31, 2015 0.3050 0.3050 0.3050 0 -0.03(-8.96%)
Mar 27, 2015 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Mar 24, 2015 0.3450 0.3450 0.3450 825 +0.01(+4.55%)
Mar 23, 2015 0.3300 0.3300 0.3300 0.3300 10,400 -0.01(-2.94%)
Mar 20, 2015 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Mar 19, 2015 0.3350 0.3400 0.3300 0.3400 53,750 +0.00(+0.00%)
Mar 17, 2015 0.3400 0.3400 0.3400 477 +0.00(+0.00%)
Mar 13, 2015 0.3400 0.3400 0.3400 200 +0.05(+15.25%)
Mar 12, 2015 0.3000 0.3100 0.2950 0.2950 26,350 -0.01(-1.67%)
Mar 11, 2015 0.3100 0.3100 0.2950 0.3000 40,550 +0.02(+7.14%)
Mar 10, 2015 0.2800 0.2950 0.2750 0.2800 61,100 +0.00(+0.00%)
Mar 09, 2015 0.3050 0.3050 0.2800 0.2800 57,000 -0.01(-5.08%)
Mar 06, 2015 0.3000 0.3450 0.2950 0.2950 14,000 -0.02(-4.84%)
Mar 05, 2015 0.3000 0.3100 0.2900 0.3100 48,000 +0.00(+0.00%)
Mar 04, 2015 0.3400 0.3400 0.3100 0.3100 56,450 -0.04(-11.43%)
Mar 02, 2015 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Feb 27, 2015 0.3500 0.3600 0.3100 0.3500 281,500 -0.01(-2.78%)
Feb 26, 2015 0.3900 0.3350 0.3600 91,000 -0.03(-7.69%)
Feb 25, 2015 0.3600 0.3900 0.3600 0.3900 11,000 +0.01(+1.30%)
Feb 24, 2015 0.4100 0.4100 0.3650 0.3850 72,850 -0.02(-4.94%)
Feb 23, 2015 0.4200 0.4300 0.3850 0.4050 87,100 -0.00(-1.22%)
Feb 20, 2015 0.3700 0.4100 0.3700 0.4100 50,000 +0.02(+5.13%)
Feb 19, 2015 0.3750 0.3900 0.3600 0.3900 296,450 +0.02(+5.41%)
Feb 18, 2015 0.3300 0.3700 0.3100 0.3700 459,725 +0.02(+4.23%)
Feb 17, 2015 0.3450 0.3550 0.3350 0.3550 15,865 -0.01(-1.39%)
Feb 13, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Feb 12, 2015 0.3100 0.3500 0.3000 0.3500 349,350 +0.08(+29.63%)
Feb 11, 2015 0.2900 0.3150 0.2700 0.2700 64,000 -0.05(-16.92%)
Feb 10, 2015 0.3250 0.3250 0.3250 0.3250 1,100 -0.01(-1.52%)
Feb 09, 2015 0.3100 0.3300 0.3000 0.3300 180,009 +0.00(+0.00%)
Feb 06, 2015 0.3300 0.3300 0.3300 0.3300 37,182 +0.02(+6.45%)
Feb 05, 2015 0.3200 0.3300 0.3050 0.3100 25,000 -0.02(-6.06%)
Feb 04, 2015 0.3250 0.3300 0.3200 0.3300 9,500 +0.01(+1.54%)
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.