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

Bonterra Res Inc (TSV: BTR )

0.2350 -0.0100 (-4.08%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 10, 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 31, 2018 0.3000 0.3150 0.2900 0.3150 524,089 +0.01(+3.28%)
Oct 30, 2018 0.3050 0.3050 0.2950 0.3050 370,586 +0.01(+1.67%)
Oct 29, 2018 0.3100 0.3100 0.3000 0.3000 328,736 -0.01(-3.23%)
Oct 26, 2018 0.3150 0.3150 0.3030 0.3100 460,185 +0.00(+0.00%)
Oct 25, 2018 0.3200 0.3300 0.3100 0.3100 429,081 -0.02(-4.62%)
Oct 24, 2018 0.3350 0.3400 0.3150 0.3250 203,281 -0.01(-2.99%)
Oct 23, 2018 0.3300 0.3350 0.3150 0.3350 584,710 +0.01(+1.52%)
Oct 22, 2018 0.3400 0.3400 0.3200 0.3300 524,620 -0.01(-2.94%)
Oct 19, 2018 0.3400 0.3400 0.3350 0.3400 335,493 +0.00(+0.00%)
Oct 18, 2018 0.3150 0.3450 0.3150 0.3400 459,980 +0.02(+6.25%)
Oct 17, 2018 0.3150 0.3250 0.2950 0.3200 1,071,056 +0.01(+1.59%)
Oct 16, 2018 0.3450 0.3450 0.3150 0.3150 952,833 -0.03(-8.70%)
Oct 15, 2018 0.3500 0.3550 0.3400 0.3450 496,675 -0.01(-1.43%)
Oct 12, 2018 0.3450 0.3500 0.3450 0.3500 76,620 +0.00(+0.00%)
Oct 11, 2018 0.3600 0.3600 0.3450 0.3500 427,224 +0.01(+1.45%)
Oct 10, 2018 0.3650 0.3650 0.3450 0.3450 308,530 -0.01(-2.82%)
Oct 09, 2018 0.3900 0.4000 0.3550 0.3550 639,785 -0.05(-11.25%)
Oct 05, 2018 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Oct 04, 2018 0.3850 0.4000 0.3800 0.3850 1,098,799 +0.01(+2.67%)
Oct 03, 2018 0.3700 0.3800 0.3650 0.3750 848,719 +0.02(+4.17%)
Oct 02, 2018 0.3650 0.3700 0.3550 0.3600 523,775 +0.00(+0.00%)
Oct 01, 2018 0.3700 0.3700 0.3500 0.3600 548,208 +0.02(+5.88%)
Sep 28, 2018 0.3550 0.3550 0.3350 0.3400 1,016,014 -0.01(-4.23%)
Sep 27, 2018 0.3350 0.3800 0.3300 0.3550 13,178,039 +0.02(+5.97%)
Sep 26, 2018 0.3550 0.3550 0.3350 0.3350 993,822 -0.03(-9.46%)
Sep 25, 2018 0.3900 0.3950 0.3600 0.3700 543,950 -0.03(-6.33%)
Sep 24, 2018 0.4000 0.4200 0.3750 0.3950 481,314 -0.03(-8.14%)
Sep 21, 2018 0.4550 0.4650 0.4300 0.4300 376,226 -0.02(-4.44%)
Sep 20, 2018 0.4900 0.4900 0.4500 0.4500 768,339 -0.03(-6.25%)
Sep 19, 2018 0.4800 0.4900 0.4650 0.4800 1,756,317 +0.03(+6.67%)
Sep 18, 2018 0.4700 0.4700 0.4200 0.4500 1,016,244 +0.01(+1.12%)
Sep 17, 2018 0.4600 0.4700 0.4350 0.4450 1,480,807 +0.03(+5.95%)
Sep 14, 2018 0.4200 0.4450 0.3950 0.4200 1,428,191 +0.02(+5.00%)
Sep 13, 2018 0.3900 0.4100 0.3900 0.4000 290,847 +0.02(+5.26%)
Sep 12, 2018 0.3700 0.4000 0.3700 0.3800 233,106 +0.01(+2.70%)
Sep 11, 2018 0.3850 0.3850 0.3700 0.3700 168,600 -0.02(-3.90%)
Sep 10, 2018 0.3900 0.4050 0.3650 0.3850 640,858 +0.01(+2.67%)
Sep 07, 2018 0.3600 0.3850 0.3500 0.3750 590,945 +0.02(+5.63%)
Sep 06, 2018 0.3300 0.3600 0.3300 0.3550 204,500 +0.02(+7.58%)
Sep 05, 2018 0.3500 0.3500 0.3250 0.3300 315,950 -0.02(-7.04%)
Sep 04, 2018 0.3800 0.3900 0.3550 0.3550 376,409 -0.01(-1.39%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Aug 30, 2018 0.3200 0.3250 0.3000 0.3000 479,000 -0.02(-6.25%)
Aug 29, 2018 0.3150 0.3250 0.3150 0.3200 119,055 +0.01(+1.59%)
Aug 28, 2018 0.3200 0.3300 0.3150 0.3150 122,000 +0.00(+0.00%)
Aug 27, 2018 0.3400 0.3400 0.3100 0.3150 495,179 -0.02(-5.97%)
Aug 24, 2018 0.3350 0.3400 0.3300 0.3350 48,220 +0.01(+1.52%)
Aug 23, 2018 0.3200 0.3300 0.3100 0.3300 154,025 +0.02(+4.76%)
Aug 22, 2018 0.3100 0.3300 0.3100 0.3150 85,600 +0.01(+1.61%)
Aug 21, 2018 0.3050 0.3100 0.3000 0.3100 64,409 +0.01(+1.64%)
Aug 20, 2018 0.3150 0.3150 0.3050 0.3050 147,950 +0.00(+0.00%)
Aug 17, 2018 0.3200 0.3200 0.3000 0.3050 190,700 -0.02(-4.69%)
Aug 16, 2018 0.3250 0.3250 0.3200 0.3200 42,911 -0.01(-1.54%)
Aug 15, 2018 0.3200 0.3350 0.3100 0.3250 144,000 +0.01(+1.56%)
Aug 14, 2018 0.3300 0.3300 0.3100 0.3200 303,630 -0.02(-4.48%)
Aug 13, 2018 0.3500 0.3500 0.3250 0.3350 188,369 -0.01(-4.29%)
Aug 10, 2018 0.3500 0.3500 0.3450 0.3500 40,500 +0.00(+0.00%)
Aug 09, 2018 0.3500 0.3550 0.3400 0.3500 135,400 -0.01(-1.41%)
Aug 08, 2018 0.3500 0.3600 0.3400 0.3550 185,000 +0.01(+2.90%)
Aug 07, 2018 0.3500 0.3500 0.3450 0.3450 148,000 -0.01(-1.43%)
Aug 03, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Aug 02, 2018 0.3800 0.3850 0.3650 0.3650 253,600 -0.02(-3.95%)
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.