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

Bonterra Res Inc (OP: BONXF )

0.1769 -0.0013 (-0.73%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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, 2019 1.693 1.708 1.670 1.670 34,339 +0.04(+2.45%)
Oct 30, 2019 1.630 1.660 1.630 1.630 8,954 +0.02(+1.24%)
Oct 29, 2019 1.650 1.650 1.610 1.610 10,410 -0.03(-1.83%)
Oct 28, 2019 1.655 1.655 1.590 1.640 35,883 +0.00(+0.00%)
Oct 25, 2019 1.710 1.770 1.630 1.640 40,400 -0.06(-3.30%)
Oct 24, 2019 1.651 1.700 1.651 1.696 161,970 +0.04(+2.48%)
Oct 23, 2019 1.670 1.680 1.635 1.655 9,546 +0.02(+1.34%)
Oct 22, 2019 1.693 1.693 1.630 1.633 14,250 -0.06(-3.48%)
Oct 21, 2019 1.770 1.770 1.690 1.692 3,941 -0.08(-4.41%)
Oct 18, 2019 1.746 1.800 1.746 1.770 17,500 +0.03(+1.54%)
Oct 17, 2019 1.588 1.765 1.580 1.743 49,351 +0.14(+8.59%)
Oct 16, 2019 1.628 1.643 1.560 1.605 35,186 -0.01(-0.91%)
Oct 15, 2019 1.600 1.630 1.580 1.620 25,768 +0.02(+1.25%)
Oct 14, 2019 1.603 1.630 1.560 1.600 49,600 +0.00(+0.00%)
Oct 11, 2019 1.600 1.604 1.573 1.600 17,900 -0.01(-0.62%)
Oct 10, 2019 1.570 1.630 1.550 1.610 71,736 -0.03(-1.83%)
Oct 09, 2019 1.690 1.710 1.640 1.640 46,946 -0.02(-1.23%)
Oct 08, 2019 1.710 1.710 1.655 1.661 75,131 -0.03(-1.75%)
Oct 07, 2019 1.734 1.760 1.652 1.690 80,214 -0.07(-3.98%)
Oct 04, 2019 1.770 1.797 1.707 1.760 21,800 +0.00(+0.14%)
Oct 03, 2019 1.740 1.770 1.690 1.758 30,240 +0.00(+0.18%)
Oct 02, 2019 1.590 1.788 1.590 1.754 96,743 +0.13(+8.18%)
Oct 01, 2019 1.623 1.699 1.614 1.622 55,509 -0.04(-2.63%)
Sep 30, 2019 1.716 1.720 1.600 1.665 58,076 -0.06(-3.45%)
Sep 27, 2019 1.790 1.790 1.718 1.725 54,400 -0.07(-4.17%)
Sep 26, 2019 1.780 1.819 1.780 1.800 23,478 -0.03(-1.64%)
Sep 25, 2019 1.820 1.920 1.820 1.830 72,850 -0.09(-4.69%)
Sep 24, 2019 1.960 2.000 1.920 1.920 76,880 +0.00(+0.00%)
Sep 23, 2019 1.900 2.010 1.900 1.920 46,401 +0.02(+1.05%)
Sep 20, 2019 1.900 1.910 1.893 1.900 17,700 +0.00(+0.00%)
Sep 19, 2019 1.870 1.910 1.853 1.900 24,853 +0.12(+6.74%)
Sep 18, 2019 1.820 1.870 1.771 1.780 24,577 -0.04(-2.39%)
Sep 17, 2019 1.780 1.890 1.780 1.823 17,733 +0.00(+0.19%)
Sep 16, 2019 1.864 1.872 1.780 1.820 36,520 -0.01(-0.55%)
Sep 13, 2019 1.880 1.900 1.810 1.830 73,700 -0.06(-2.95%)
Sep 12, 2019 2.001 2.040 1.886 1.886 54,380 -0.04(-2.28%)
Sep 11, 2019 1.940 1.940 1.890 1.930 14,818 +0.01(+0.57%)
Sep 10, 2019 1.962 1.962 1.880 1.919 57,725 -0.03(-1.61%)
Sep 09, 2019 2.085 2.120 1.929 1.950 85,705 -0.13(-6.40%)
Sep 06, 2019 2.120 2.174 2.080 2.083 71,800 -0.06(-2.64%)
Sep 05, 2019 2.132 2.200 2.095 2.140 74,441 -0.13(-5.73%)
Sep 04, 2019 2.210 2.270 2.161 2.270 57,453 +0.03(+1.34%)
Sep 03, 2019 2.070 2.250 2.070 2.240 104,402 +0.24(+12.00%)
Aug 30, 2019 1.950 2.070 1.950 2.000 21,200 -0.01(-0.57%)
Aug 29, 2019 2.150 2.150 1.990 2.011 92,302 -0.11(-5.12%)
Aug 28, 2019 2.160 2.160 2.048 2.120 124,321 +0.02(+0.90%)
Aug 27, 2019 2.148 2.220 2.080 2.101 73,010 +0.04(+1.79%)
Aug 26, 2019 2.054 2.100 2.025 2.064 74,358 +0.07(+3.34%)
Aug 23, 2019 1.880 2.050 1.833 1.997 119,900 +0.17(+9.14%)
Aug 22, 2019 1.770 1.855 1.770 1.830 125,751 +0.06(+3.39%)
Aug 21, 2019 1.772 1.810 1.750 1.770 108,710 +0.00(+0.12%)
Aug 20, 2019 1.640 1.768 1.610 1.768 88,640 +0.12(+7.43%)
Aug 19, 2019 1.699 1.710 1.640 1.645 98,508 -0.09(-5.25%)
Aug 16, 2019 1.720 1.750 1.710 1.737 20,700 +0.02(+0.97%)
Aug 15, 2019 1.750 1.767 1.710 1.720 29,669 -0.02(-1.15%)
Aug 14, 2019 1.800 1.814 1.740 1.740 34,538 -0.04(-2.25%)
Aug 13, 2019 1.800 1.820 1.760 1.780 61,460 +0.00(+0.00%)
Aug 12, 2019 1.780 1.820 1.760 1.780 66,783 +0.02(+1.14%)
Aug 09, 2019 1.782 1.830 1.720 1.760 81,300 -0.02(-1.15%)
Aug 08, 2019 1.850 1.867 1.780 1.780 57,630 -0.05(-2.68%)
Aug 07, 2019 1.845 1.956 1.800 1.830 102,397 -0.01(-0.57%)
Aug 06, 2019 1.940 1.940 1.767 1.840 114,450 +0.01(+0.55%)
Aug 02, 2019 1.803 1.853 1.800 1.830 29,700 +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.