Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (TSV: BTR )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 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 (%)
Oct 30, 2015 0.2400 0.2550 0.2350 0.2550 500,000 +0.02(+6.25%)
Oct 29, 2015 0.2400 0.2400 0.2400 0.2400 11,350 -0.01(-4.00%)
Oct 28, 2015 0.2600 0.2600 0.2300 0.2500 593,993 -0.01(-3.85%)
Oct 27, 2015 0.2550 0.2600 0.2300 0.2600 166,250 +0.00(+0.00%)
Oct 26, 2015 0.2650 0.2650 0.2600 0.2600 39,440 -0.01(-1.89%)
Oct 23, 2015 0.2550 0.2700 0.2500 0.2650 478,330 +0.01(+3.92%)
Oct 22, 2015 0.2250 0.2550 0.2250 0.2550 481,500 +0.02(+8.51%)
Oct 21, 2015 0.2250 0.2350 0.2200 0.2350 158,750 +0.01(+6.82%)
Oct 20, 2015 0.1900 0.2200 0.1900 0.2200 451,500 +0.03(+15.79%)
Oct 19, 2015 0.1900 0.2000 0.1850 0.1900 98,000 +0.00(+0.00%)
Oct 16, 2015 0.1900 0.1900 0.1900 0.1900 16,800 +0.00(+0.00%)
Oct 15, 2015 0.1900 0.1900 0.1900 0.1900 47,000 -0.01(-2.56%)
Oct 14, 2015 0.1900 0.1950 0.1850 0.1950 41,500 +0.00(+0.00%)
Oct 13, 2015 0.1950 0.1950 0.1950 0.1950 36,000 +0.00(+0.00%)
Oct 09, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 08, 2015 0.1950 0.1950 0.1900 0.1900 34,750 +0.00(+0.00%)
Oct 07, 2015 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Oct 06, 2015 0.1900 0.1900 0.1850 0.1900 61,500 -0.01(-5.00%)
Oct 05, 2015 0.2000 0.2000 0.1950 0.2000 96,500 +0.00(+0.00%)
Oct 02, 2015 0.1950 0.2000 0.1950 0.2000 73,000 +0.01(+2.56%)
Oct 01, 2015 0.1900 0.1950 0.1900 0.1950 30,500 +0.01(+2.63%)
Sep 30, 2015 0.2000 0.2000 0.1900 0.1900 99,000 -0.01(-5.00%)
Sep 29, 2015 0.2000 0.2100 0.2000 0.2000 174,100 -0.00(-2.44%)
Sep 28, 2015 0.1900 0.2050 0.1900 0.2050 405,683 +0.00(+0.00%)
Sep 25, 2015 0.1700 0.2050 0.1700 0.2050 236,175 +0.04(+24.24%)
Sep 24, 2015 0.1750 0.1800 0.1650 0.1650 66,600 -0.01(-2.94%)
Sep 23, 2015 0.1700 0.1750 0.1700 0.1700 19,200 +0.00(+0.00%)
Sep 22, 2015 0.1750 0.1750 0.1700 0.1700 34,500 -0.01(-5.56%)
Sep 21, 2015 0.2000 0.2000 0.1800 0.1800 25,000 -0.02(-12.20%)
Sep 18, 2015 0.2100 0.2100 0.2000 0.2050 19,500 +0.01(+5.13%)
Sep 17, 2015 0.2100 0.2100 0.1950 0.1950 27,000 -0.01(-7.14%)
Sep 16, 2015 0.2000 0.2100 0.1950 0.2100 209,450 +0.01(+5.00%)
Sep 15, 2015 0.2050 0.2050 0.1900 0.2000 124,590 +0.00(+0.00%)
Sep 14, 2015 0.2000 0.2000 0.2000 0.2000 8,000 -0.00(-2.44%)
Sep 11, 2015 0.2000 0.2100 0.2000 0.2050 137,200 +0.00(+2.50%)
Sep 10, 2015 0.1900 0.2000 0.1850 0.2000 226,500 +0.01(+2.56%)
Sep 09, 2015 0.1900 0.1950 0.1900 0.1950 19,500 +0.01(+2.63%)
Sep 08, 2015 0.1950 0.1950 0.1900 0.1900 82,091 +0.00(+0.00%)
Sep 04, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 03, 2015 0.1750 0.2000 0.1750 0.1900 892,000 +0.01(+5.56%)
Sep 02, 2015 0.1800 0.1800 0.1700 0.1800 123,500 +0.00(+0.00%)
Sep 01, 2015 0.1850 0.1850 0.1800 0.1800 124,000 +0.01(+5.88%)
Aug 31, 2015 0.1800 0.1800 0.1700 0.1700 171,800 -0.01(-5.56%)
Aug 28, 2015 0.1800 0.1900 0.1700 0.1800 1,578,573 -0.01(-2.70%)
Aug 27, 2015 0.1300 0.1850 0.1300 0.1850 472,150 +0.06(+48.00%)
Aug 26, 2015 0.1150 0.1250 0.1150 0.1250 90,000 +0.00(+0.00%)
Aug 25, 2015 0.1200 0.1250 0.1200 0.1250 138,000 +0.01(+4.17%)
Aug 24, 2015 0.1200 0.1200 0.1200 0.1200 50,000 -0.02(-11.11%)
Aug 21, 2015 0.1200 0.1400 0.1200 0.1350 445,000 +0.00(+0.00%)
Aug 20, 2015 0.1250 0.1400 0.1100 0.1350 407,500 +0.01(+3.85%)
Aug 19, 2015 0.1200 0.1300 0.1200 0.1300 38,350 +0.01(+8.33%)
Aug 18, 2015 0.1200 0.1200 0.1100 0.1200 55,500 +0.00(+0.00%)
Aug 17, 2015 0.1100 0.1200 0.1100 0.1200 31,500 +0.00(+0.00%)
Aug 13, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 12, 2015 0.1100 0.1150 0.1100 0.1100 53,000 +0.01(+15.79%)
Aug 11, 2015 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Aug 10, 2015 0.0900 0.0950 0.0900 0.0950 11,457 +0.01(+5.56%)
Aug 06, 2015 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Aug 05, 2015 0.0900 0.1150 0.0900 0.1050 25,000 +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.