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 (%)
Nov 30, 2018 3.050 3.140 3.050 3.090 18,633 +0.08(+2.66%)
Nov 29, 2018 2.850 3.050 2.840 3.010 152,537 +0.11(+3.79%)
Nov 28, 2018 2.850 2.910 2.730 2.900 98,794 +0.05(+1.75%)
Nov 27, 2018 2.860 2.870 2.850 2.850 33,667 -0.05(-1.72%)
Nov 26, 2018 2.880 2.950 2.870 2.900 43,760 +0.00(+0.00%)
Nov 23, 2018 2.950 2.990 2.900 2.900 28,013 -0.05(-1.69%)
Nov 22, 2018 3.100 3.120 2.950 2.950 58,980 -0.11(-3.59%)
Nov 21, 2018 2.960 3.150 2.910 3.060 80,991 +0.02(+0.66%)
Nov 20, 2018 3.080 3.100 3.000 3.040 43,359 -0.01(-0.33%)
Nov 19, 2018 3.100 3.160 3.050 3.050 50,222 -0.05(-1.61%)
Nov 16, 2018 3.200 3.200 3.100 3.100 13,744 -0.08(-2.52%)
Nov 15, 2018 3.190 3.290 3.180 3.180 17,343 -0.06(-1.85%)
Nov 14, 2018 3.240 3.310 3.190 3.240 46,683 +0.02(+0.62%)
Nov 13, 2018 3.180 3.250 3.170 3.220 64,973 -0.08(-2.42%)
Nov 12, 2018 3.500 3.500 3.300 3.300 123,895 -0.20(-5.71%)
Nov 09, 2018 3.660 3.660 3.500 3.500 7,709 -0.19(-5.15%)
Nov 08, 2018 3.560 3.800 3.460 3.690 68,309 +0.09(+2.50%)
Nov 07, 2018 3.050 3.750 3.050 3.600 67,131 +0.57(+18.81%)
Nov 06, 2018 2.850 3.090 2.850 3.030 21,213 +2.72(+877.42%)
Nov 05, 2018 0.3150 0.3150 0.3050 0.3100 294,593 -0.01(-3.13%)
Nov 02, 2018 0.3050 0.3200 0.3050 0.3200 429,812 +0.01(+1.59%)
Nov 01, 2018 0.3200 0.3200 0.3050 0.3150 242,500 +0.00(+0.00%)
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%)
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.