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 (%)
Nov 30, 2023 0.1564 0.1624 0.1500 0.1500 229,866 -0.01(-3.60%)
Nov 29, 2023 0.1629 0.1641 0.1385 0.1556 792,810 -0.01(-8.47%)
Nov 28, 2023 0.1400 0.1700 0.1380 0.1700 185,958 +0.03(+25.55%)
Nov 27, 2023 0.1291 0.1354 0.1291 0.1354 14,668 +0.01(+6.45%)
Nov 24, 2023 0.1271 0.1300 0.1271 0.1272 454 -0.01(-3.78%)
Nov 22, 2023 0.1360 0.1360 0.1322 0.1322 1,150 +0.01(+4.34%)
Nov 21, 2023 0.1282 0.1282 0.1265 0.1267 79,200 +0.00(+1.36%)
Nov 20, 2023 0.1300 0.1300 0.1250 0.1250 2,097 -0.00(-1.50%)
Nov 17, 2023 0.1350 0.1350 0.1269 0.1269 8,510 -0.00(-3.72%)
Nov 16, 2023 0.1300 0.1349 0.1300 0.1318 7,640 -0.00(-2.37%)
Nov 15, 2023 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+4.41%)
Nov 14, 2023 0.1340 0.1340 0.1293 0.1293 5,150 +0.01(+6.86%)
Nov 13, 2023 0.1320 0.1320 0.1210 0.1210 34,966 -0.01(-7.28%)
Nov 10, 2023 0.1307 0.1340 0.1260 0.1305 22,400 +0.00(+1.16%)
Nov 09, 2023 0.1350 0.1350 0.1260 0.1290 28,844 -0.00(-3.37%)
Nov 08, 2023 0.1333 0.1339 0.1318 0.1335 4,650 -0.01(-3.61%)
Nov 07, 2023 0.1385 0.1400 0.1338 0.1385 4,000 -0.00(-1.07%)
Nov 06, 2023 0.1400 0.1412 0.1375 0.1400 80,200 -0.00(-1.75%)
Nov 03, 2023 0.1388 0.1425 0.1369 0.1425 108,250 +0.00(+1.79%)
Nov 02, 2023 0.1381 0.1400 0.1316 0.1400 4,296 +0.00(+0.00%)
Nov 01, 2023 0.1330 0.1500 0.1330 0.1400 11,628 -0.00(-0.78%)
Oct 31, 2023 0.1411 0.1430 0.1370 0.1411 26,900 +0.01(+3.75%)
Oct 30, 2023 0.1360 0.1370 0.1360 0.1360 44,300 +0.00(+3.03%)
Oct 27, 2023 0.1350 0.1370 0.1280 0.1320 86,462 -0.01(-5.17%)
Oct 26, 2023 0.1392 0.1392 0.1392 0.1392 109 +0.00(+2.35%)
Oct 25, 2023 0.1387 0.1395 0.1353 0.1360 163,500 +0.00(+3.58%)
Oct 24, 2023 0.1397 0.1410 0.1300 0.1313 91,128 +0.00(+1.00%)
Oct 23, 2023 0.1340 0.1340 0.1260 0.1300 117,961 -0.00(-0.54%)
Oct 20, 2023 0.1303 0.1359 0.1283 0.1307 165,050 +0.00(+2.51%)
Oct 19, 2023 0.1250 0.1419 0.1250 0.1275 295,338 -0.01(-4.14%)
Oct 18, 2023 0.1460 0.1460 0.1330 0.1330 28,353 -0.01(-4.18%)
Oct 17, 2023 0.1355 0.1425 0.1346 0.1388 91,158 -0.01(-4.93%)
Oct 16, 2023 0.1362 0.1460 0.1362 0.1460 26,850 +0.01(+3.55%)
Oct 13, 2023 0.1391 0.1410 0.1353 0.1410 39,739 +0.01(+4.44%)
Oct 12, 2023 0.1400 0.1448 0.1350 0.1350 150,184 -0.00(-3.36%)
Oct 11, 2023 0.1396 0.1500 0.1363 0.1397 104,370 -0.00(-0.21%)
Oct 10, 2023 0.1529 0.1529 0.1346 0.1400 50,500 -0.01(-3.58%)
Oct 09, 2023 0.1443 0.1490 0.1425 0.1452 205,341 -0.00(-0.55%)
Oct 06, 2023 0.1455 0.1535 0.1406 0.1460 200,733 +0.01(+8.15%)
Oct 05, 2023 0.1415 0.1420 0.1350 0.1350 145,801 -0.00(-0.44%)
Oct 04, 2023 0.1415 0.1415 0.1320 0.1356 187,300 -0.01(-6.48%)
Oct 03, 2023 0.1409 0.1450 0.1340 0.1450 78,500 +0.01(+7.41%)
Oct 02, 2023 0.1500 0.1500 0.1350 0.1350 100,000 -0.01(-9.76%)
Sep 29, 2023 0.1457 0.1498 0.1457 0.1496 54,162 -0.00(-0.27%)
Sep 28, 2023 0.1500 0.1500 0.1500 0.1500 101,000 -0.00(-2.60%)
Sep 27, 2023 0.1466 0.1540 0.1463 0.1540 5,380 +0.01(+6.13%)
Sep 26, 2023 0.1550 0.1550 0.1451 0.1451 262,720 -0.01(-6.39%)
Sep 25, 2023 0.1465 0.1578 0.1520 0.1550 680,217 +0.02(+15.67%)
Sep 22, 2023 0.1322 0.1360 0.1322 0.1340 30,750 +0.00(+3.08%)
Sep 21, 2023 0.1300 0.1300 0.1250 0.1300 213,150 +0.00(+2.36%)
Sep 20, 2023 0.1279 0.1279 0.1270 0.1270 6,510 +0.00(+1.60%)
Sep 19, 2023 0.1207 0.1260 0.1200 0.1250 21,268 +0.01(+4.17%)
Sep 18, 2023 0.1250 0.1273 0.1200 0.1200 56,918 -0.01(-5.21%)
Sep 15, 2023 0.1280 0.1280 0.1260 0.1266 17,100 -0.00(-0.94%)
Sep 14, 2023 0.1290 0.1313 0.1250 0.1278 87,855 -0.01(-5.33%)
Sep 13, 2023 0.1300 0.1350 0.1300 0.1350 40,600 +0.00(+1.35%)
Sep 12, 2023 0.1305 0.1417 0.1300 0.1332 82,187 -0.00(-3.55%)
Sep 11, 2023 0.1453 0.1453 0.1381 0.1381 3,850 -0.00(-2.88%)
Sep 08, 2023 0.1470 0.1510 0.1422 0.1422 73,081 -0.00(-2.94%)
Sep 07, 2023 0.1463 0.1470 0.1440 0.1465 32,760 +0.00(+1.74%)
Sep 06, 2023 0.1450 0.1470 0.1440 0.1440 22,695 -0.00(-1.64%)
Sep 05, 2023 0.1470 0.1490 0.1450 0.1464 12,980 +0.00(+3.10%)
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.