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, 2022 0.2032 0.2186 0.2014 0.2110 402,750 -0.00(-0.47%)
Dec 29, 2022 0.2200 0.2256 0.2117 0.2120 107,533 +0.00(+1.92%)
Dec 28, 2022 0.1982 0.2109 0.1956 0.2080 168,090 +0.00(+1.46%)
Dec 27, 2022 0.2000 0.2200 0.1943 0.2050 139,772 +0.00(+0.54%)
Dec 23, 2022 0.2002 0.2039 0.1916 0.2039 313,230 +0.00(+1.95%)
Dec 22, 2022 0.1836 0.2067 0.1790 0.2000 219,200 +0.01(+6.67%)
Dec 21, 2022 0.1908 0.1908 0.1850 0.1875 174,850 -0.00(-0.90%)
Dec 20, 2022 0.1820 0.1958 0.1820 0.1892 2,265,761 +0.01(+4.47%)
Dec 19, 2022 0.1894 0.1918 0.1800 0.1811 60,450 -0.00(-1.58%)
Dec 16, 2022 0.1827 0.1870 0.1800 0.1840 41,001 +0.01(+2.79%)
Dec 15, 2022 0.1874 0.1874 0.1790 0.1790 32,157 -0.01(-7.11%)
Dec 14, 2022 0.1950 0.1987 0.1900 0.1927 107,931 -0.00(-1.73%)
Dec 13, 2022 0.1881 0.1964 0.1881 0.1961 92,395 +0.02(+8.94%)
Dec 12, 2022 0.1810 0.1811 0.1749 0.1800 38,906 -0.00(-2.01%)
Dec 09, 2022 0.1889 0.1889 0.1753 0.1837 39,380 -0.00(-2.13%)
Dec 08, 2022 0.1874 0.1912 0.1821 0.1877 100,450 -0.00(-1.21%)
Dec 07, 2022 0.1918 0.1980 0.1900 0.1900 228,490 +0.00(+0.00%)
Dec 06, 2022 0.1950 0.1950 0.1900 0.1900 28,996 -0.01(-2.76%)
Dec 05, 2022 0.2147 0.2147 0.1900 0.1954 218,678 +0.00(+0.67%)
Dec 02, 2022 0.1935 0.2000 0.1900 0.1941 143,540 +0.00(+0.57%)
Dec 01, 2022 0.1777 0.2161 0.1756 0.1930 1,014,745 +0.02(+8.49%)
Nov 30, 2022 0.1772 0.1800 0.1680 0.1779 401,131 -0.00(-1.17%)
Nov 29, 2022 0.1875 0.1914 0.1747 0.1800 310,675 -0.01(-5.26%)
Nov 28, 2022 0.1991 0.2022 0.1866 0.1900 84,713 -0.00(-1.40%)
Nov 25, 2022 0.2080 0.2141 0.1924 0.1927 351,043 -0.02(-7.36%)
Nov 23, 2022 0.2500 0.2686 0.2037 0.2080 685,997 -0.07(-23.81%)
Nov 22, 2022 0.2666 0.2800 0.2650 0.2730 382,322 +0.01(+2.67%)
Nov 21, 2022 0.2666 0.2682 0.2636 0.2659 11,400 +0.00(+0.87%)
Nov 18, 2022 0.2610 0.2669 0.2610 0.2636 2,000 -0.01(-2.37%)
Nov 17, 2022 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.41%)
Nov 16, 2022 0.2700 0.2750 0.2689 0.2689 62,725 -0.01(-2.82%)
Nov 15, 2022 0.2915 0.2915 0.2730 0.2767 25,280 +0.01(+4.81%)
Nov 14, 2022 0.2983 0.2983 0.2640 0.2640 17,065 -0.01(-3.30%)
Nov 11, 2022 0.2870 0.2870 0.2700 0.2730 41,600 -0.01(-1.97%)
Nov 10, 2022 0.2842 0.2842 0.2700 0.2785 50,290 +0.01(+4.78%)
Nov 09, 2022 0.2751 0.2779 0.2645 0.2658 38,180 +0.00(+0.38%)
Nov 08, 2022 0.2760 0.2772 0.2647 0.2648 85,890 -0.00(-1.49%)
Nov 07, 2022 0.2701 0.2743 0.2671 0.2688 55,402 -0.00(-0.44%)
Nov 04, 2022 0.2659 0.2748 0.2600 0.2700 177,065 +0.00(+0.00%)
Nov 03, 2022 0.2660 0.2700 0.2594 0.2700 20,790 -0.01(-2.14%)
Nov 02, 2022 0.2759 0.2759 0.2759 0.2759 15,000 -0.01(-2.61%)
Nov 01, 2022 0.2919 0.2919 0.2833 0.2833 15,100 +0.00(+0.85%)
Oct 31, 2022 0.2762 0.2809 0.2762 0.2809 4,500 -0.00(-1.40%)
Oct 28, 2022 0.2783 0.2850 0.2700 0.2849 36,490 -0.01(-1.76%)
Oct 27, 2022 0.2895 0.2900 0.2895 0.2900 11,500 +0.00(+0.87%)
Oct 26, 2022 0.2700 0.2935 0.2600 0.2875 42,171 -0.00(-1.10%)
Oct 25, 2022 0.2882 0.2939 0.2800 0.2907 24,350 -0.01(-2.15%)
Oct 24, 2022 0.2909 0.2971 0.2909 0.2971 17,000 -0.03(-7.99%)
Oct 21, 2022 0.2848 0.3351 0.2848 0.3229 39,590 +0.03(+9.61%)
Oct 20, 2022 0.2750 0.2946 0.2750 0.2946 25,461 -0.01(-1.80%)
Oct 19, 2022 0.2997 0.3000 0.2997 0.3000 16,170 -0.02(-6.25%)
Oct 18, 2022 0.3200 0.3200 0.3200 0.3200 104 +0.03(+9.07%)
Oct 17, 2022 0.2956 0.3200 0.2934 0.2934 19,528 +0.00(+0.03%)
Oct 14, 2022 0.3000 0.3081 0.2918 0.2933 39,850 -0.02(-7.65%)
Oct 13, 2022 0.3200 0.3200 0.3083 0.3176 38,390 -0.01(-2.93%)
Oct 12, 2022 0.3246 0.3313 0.3200 0.3272 10,856 -0.01(-3.76%)
Oct 11, 2022 0.3379 0.3611 0.3379 0.3400 20,345 -0.02(-6.08%)
Oct 10, 2022 0.3620 0.3620 0.3620 0.3620 400 +0.02(+5.54%)
Oct 07, 2022 0.3427 0.3430 0.3427 0.3430 1,980 +0.00(+0.47%)
Oct 06, 2022 0.3575 0.3575 0.3414 0.3414 18,100 -0.02(-5.69%)
Oct 05, 2022 0.3630 0.3630 0.3530 0.3620 8,190 -0.01(-2.35%)
Oct 04, 2022 0.3650 0.3744 0.3650 0.3707 52,475 +0.01(+3.17%)
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.