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 +0.0100 (+4.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2018 0.4750 0.4750 0.4500 0.4500 246,475 -0.02(-3.23%)
May 30, 2018 0.4850 0.4850 0.4550 0.4650 436,350 -0.01(-3.12%)
May 29, 2018 0.4850 0.4850 0.4800 0.4800 358,000 +0.00(+0.00%)
May 28, 2018 0.4900 0.4950 0.4800 0.4800 71,100 -0.01(-1.03%)
May 25, 2018 0.5000 0.5000 0.4800 0.4850 159,900 -0.02(-3.00%)
May 24, 2018 0.5200 0.5200 0.4900 0.5000 365,050 -0.02(-3.85%)
May 23, 2018 0.5100 0.5600 0.5100 0.5200 740,389 +0.02(+4.00%)
May 22, 2018 0.4950 0.5100 0.4900 0.5000 319,207 +0.00(+0.00%)
May 18, 2018 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 17, 2018 0.5000 0.5000 0.4800 0.4800 81,500 -0.02(-3.03%)
May 16, 2018 0.5000 0.5000 0.4900 0.4950 314,200 +0.00(+0.00%)
May 15, 2018 0.4900 0.4950 0.4750 0.4950 200,100 -0.01(-1.00%)
May 14, 2018 0.4800 0.5000 0.4800 0.5000 220,550 +0.03(+5.26%)
May 11, 2018 0.4950 0.4950 0.4750 0.4750 490,350 -0.01(-2.06%)
May 10, 2018 0.4850 0.5000 0.4850 0.4850 75,592 +0.01(+1.04%)
May 09, 2018 0.4900 0.4950 0.4800 0.4800 151,500 -0.01(-2.04%)
May 08, 2018 0.5000 0.5000 0.4800 0.4900 191,100 -0.01(-1.01%)
May 07, 2018 0.5100 0.5100 0.4900 0.4950 161,200 -0.01(-1.00%)
May 04, 2018 0.5100 0.5100 0.5000 0.5000 100,205 +0.00(+0.00%)
May 03, 2018 0.5200 0.5200 0.4950 0.5000 66,870 -0.01(-1.96%)
May 02, 2018 0.5100 0.5100 0.4900 0.5100 158,893 +0.00(+0.00%)
May 01, 2018 0.5100 0.5100 0.5000 0.5100 68,430 +0.00(+0.00%)
Apr 30, 2018 0.5000 0.5200 0.5000 0.5100 109,700 +0.00(+0.00%)
Apr 27, 2018 0.4950 0.5100 0.4950 0.5100 332,310 +0.02(+4.08%)
Apr 26, 2018 0.5100 0.5100 0.4900 0.4900 258,830 -0.01(-2.00%)
Apr 25, 2018 0.5000 0.5200 0.4900 0.5000 281,852 +0.01(+2.04%)
Apr 24, 2018 0.4950 0.4950 0.4850 0.4900 74,360 -0.01(-1.01%)
Apr 23, 2018 0.5100 0.5100 0.4950 0.4950 219,402 -0.02(-2.94%)
Apr 20, 2018 0.5100 0.5200 0.5100 0.5100 137,940 -0.01(-1.92%)
Apr 19, 2018 0.5200 0.5300 0.5100 0.5200 540,600 +0.01(+0.97%)
Apr 18, 2018 0.5200 0.5200 0.5000 0.5150 385,070 +0.01(+0.98%)
Apr 17, 2018 0.5300 0.5300 0.4950 0.5100 499,350 +0.01(+2.00%)
Apr 16, 2018 0.5000 0.5100 0.4900 0.5000 283,039 +0.00(+0.00%)
Apr 13, 2018 0.4950 0.5100 0.4900 0.5000 431,645 +0.01(+1.01%)
Apr 12, 2018 0.5000 0.5000 0.4800 0.4950 138,375 +0.00(+0.00%)
Apr 11, 2018 0.5000 0.5000 0.4800 0.4950 193,020 -0.01(-1.00%)
Apr 10, 2018 0.5000 0.5000 0.4950 0.5000 138,000 +0.00(+0.00%)
Apr 09, 2018 0.5000 0.5300 0.4950 0.5000 198,176 -0.01(-1.96%)
Apr 06, 2018 0.5100 0.5200 0.5000 0.5100 106,420 +0.01(+2.00%)
Apr 05, 2018 0.5200 0.5200 0.5000 0.5000 230,200 -0.01(-1.96%)
Apr 04, 2018 0.5200 0.5300 0.5100 0.5100 202,200 -0.01(-1.92%)
Apr 03, 2018 0.5600 0.5600 0.5100 0.5200 182,065 -0.04(-7.14%)
Apr 02, 2018 0.5500 0.5600 0.5300 0.5600 333,452 +0.03(+5.66%)
Mar 29, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Mar 28, 2018 0.5200 0.5200 0.4950 0.5200 146,700 +0.01(+1.96%)
Mar 27, 2018 0.5100 0.5300 0.5000 0.5100 240,130 +0.00(+0.00%)
Mar 26, 2018 0.5200 0.5200 0.4950 0.5100 212,133 -0.01(-1.92%)
Mar 23, 2018 0.5200 0.5400 0.5000 0.5200 1,152,900 +0.01(+0.97%)
Mar 22, 2018 0.5400 0.5400 0.5100 0.5150 581,140 -0.04(-6.36%)
Mar 21, 2018 0.5600 0.5800 0.5400 0.5500 543,399 -0.01(-1.79%)
Mar 20, 2018 0.5300 0.5600 0.5200 0.5600 377,975 +0.04(+7.69%)
Mar 19, 2018 0.5100 0.5400 0.4900 0.5200 359,900 +0.02(+4.00%)
Mar 16, 2018 0.4700 0.5100 0.4700 0.5000 190,480 +0.03(+6.38%)
Mar 15, 2018 0.4750 0.4750 0.4600 0.4700 114,100 -0.01(-1.05%)
Mar 14, 2018 0.4600 0.4850 0.4600 0.4750 182,000 +0.01(+3.26%)
Mar 13, 2018 0.4550 0.4700 0.4500 0.4600 188,800 +0.01(+1.10%)
Mar 12, 2018 0.4800 0.4900 0.4450 0.4550 191,400 -0.02(-5.21%)
Mar 09, 2018 0.4900 0.5000 0.4600 0.4800 227,000 +0.02(+4.35%)
Mar 08, 2018 0.4350 0.4750 0.4350 0.4600 314,313 +0.03(+5.75%)
Mar 07, 2018 0.4500 0.4600 0.4350 0.4350 442,650 -0.01(-2.25%)
Mar 06, 2018 0.4550 0.4700 0.4450 0.4450 294,400 +0.01(+1.14%)
Mar 05, 2018 0.4550 0.4650 0.4400 0.4400 78,685 -0.02(-3.30%)
Mar 02, 2018 0.4500 0.4550 0.4400 0.4550 129,460 +0.01(+2.25%)
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.