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

Bonterra Res Inc (OP: BONXF )

0.1760 -0.0016 (-0.90%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 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 (%)
Dec 30, 2016 0.2200 0.2200 0.2200 0 +0.01(+5.26%)
Dec 29, 2016 0.2040 0.2108 0.1970 0.2090 65,200 +0.01(+6.09%)
Dec 28, 2016 0.1740 0.1970 0.1720 0.1970 320,000 +0.02(+9.44%)
Dec 27, 2016 0.1800 0.1800 0.1800 0.1800 3,000 +0.02(+14.29%)
Dec 22, 2016 0.1575 0.1575 0.1575 0 -0.01(-3.20%)
Dec 21, 2016 0.1700 0.1700 0.1627 0.1627 1,100 +0.00(+1.06%)
Dec 20, 2016 0.1610 0.1610 0.1610 0.1610 10,000 +0.00(+1.07%)
Dec 19, 2016 0.1593 0.1593 0.1593 0.1593 5,000 +0.00(+0.18%)
Dec 16, 2016 0.1590 0.1590 0.1590 0.1590 500 -0.02(-9.66%)
Dec 14, 2016 0.1760 0.1760 0.1760 50 -0.01(-4.86%)
Dec 13, 2016 0.1887 0.1887 0.1850 0.1850 7,500 -0.00(-2.12%)
Dec 12, 2016 0.1830 0.1916 0.1830 0.1890 16,500 +0.00(+0.59%)
Dec 09, 2016 0.1840 0.1879 0.1840 0.1879 13,000 +0.00(+0.37%)
Dec 08, 2016 0.1872 0.1872 0.1872 0.1872 6,500 +0.01(+4.58%)
Dec 07, 2016 0.1690 0.1790 0.1690 0.1790 4,125 +0.01(+4.92%)
Dec 06, 2016 0.1707 0.1707 0.1706 0.1706 6,500 -0.01(-3.51%)
Dec 02, 2016 0.1768 0.1768 0.1768 0 -0.00(-2.43%)
Nov 30, 2016 0.1812 0.1812 0.1812 0 +0.02(+14.54%)
Nov 29, 2016 0.1874 0.1890 0.1582 0.1582 105,050 -0.03(-14.25%)
Nov 28, 2016 0.1930 0.1950 0.1733 0.1845 62,000 -0.01(-2.89%)
Nov 25, 2016 0.1810 0.1950 0.1810 0.1900 79,000 +0.02(+12.43%)
Nov 22, 2016 0.1690 0.1690 0.1690 0 -0.01(-5.06%)
Nov 21, 2016 0.1780 0.1780 0.1780 0.1780 1,000 +0.01(+6.65%)
Nov 18, 2016 0.1669 0.1669 0.1669 0.1669 1,000 -0.01(-6.24%)
Nov 17, 2016 0.1840 0.1840 0.1780 0.1780 2,000 -0.01(-5.82%)
Nov 16, 2016 0.1766 0.1890 0.1766 0.1890 17,000 +0.03(+18.12%)
Nov 15, 2016 0.1520 0.1600 0.1500 0.1600 6,750 -0.00(-0.62%)
Nov 14, 2016 0.1605 0.1642 0.1604 0.1610 45,000 -0.01(-5.85%)
Nov 11, 2016 0.1700 0.1710 0.1700 0.1710 19,000 -0.00(-0.87%)
Nov 10, 2016 0.1725 0.1725 0.1725 0.1725 10,000 -0.00(-0.12%)
Nov 08, 2016 0.1727 0.1727 0.1727 0 -0.01(-4.59%)
Nov 07, 2016 0.1820 0.1888 0.1810 0.1810 8,650 -0.02(-12.14%)
Nov 04, 2016 0.2060 0.2060 0.2060 0.2060 35,000 +0.00(+1.38%)
Oct 31, 2016 0.2032 0.2032 0.2032 0 -0.02(-7.80%)
Oct 28, 2016 0.2167 0.2240 0.2167 0.2204 16,000 +0.01(+2.51%)
Oct 25, 2016 0.2150 0.2150 0.2150 0 -0.01(-3.59%)
Oct 24, 2016 0.2230 0.2230 0.2230 0.2230 8,900 +0.01(+4.35%)
Oct 20, 2016 0.2137 0.2137 0.2137 0 -0.03(-10.59%)
Oct 19, 2016 0.2429 0.2429 0.2390 0.2390 8,200 -0.01(-5.72%)
Oct 18, 2016 0.2535 0.2535 0.2535 0.2535 8,000 +0.02(+8.94%)
Oct 13, 2016 0.2327 0.2327 0.2327 0 -0.00(-0.13%)
Oct 12, 2016 0.2260 0.2330 0.2260 0.2330 3,500 -0.00(-0.85%)
Oct 11, 2016 0.2390 0.2440 0.2350 0.2350 4,180 -0.00(-2.00%)
Oct 06, 2016 0.2398 0.2398 0.2398 0 -0.01(-3.62%)
Oct 05, 2016 0.2470 0.2488 0.2430 0.2488 44,000 -0.01(-2.74%)
Oct 04, 2016 0.2585 0.2675 0.2410 0.2558 109,900 -0.02(-6.09%)
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.