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 UNCHANGED
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 29, 2023 0.1400 0.1448 0.1400 0.1421 306,325 +0.00(+1.50%)
Dec 28, 2023 0.1410 0.1450 0.1370 0.1400 245,000 -0.00(-1.34%)
Dec 27, 2023 0.1485 0.1485 0.1394 0.1419 316,100 -0.01(-4.44%)
Dec 26, 2023 0.1402 0.1485 0.1358 0.1485 60,650 +0.01(+3.85%)
Dec 22, 2023 0.1270 0.1490 0.1270 0.1430 22,565 +0.00(+3.10%)
Dec 21, 2023 0.1430 0.1441 0.1387 0.1387 18,900 -0.00(-0.93%)
Dec 20, 2023 0.1400 0.1530 0.1400 0.1400 94,268 +0.00(+0.72%)
Dec 19, 2023 0.1500 0.1500 0.1375 0.1390 177,123 -0.00(-0.71%)
Dec 18, 2023 0.1346 0.1490 0.1345 0.1400 148,492 +0.00(+0.14%)
Dec 15, 2023 0.1405 0.1413 0.1373 0.1398 42,500 -0.01(-4.83%)
Dec 14, 2023 0.1377 0.1520 0.1338 0.1469 114,305 +0.01(+6.84%)
Dec 13, 2023 0.1379 0.1379 0.1348 0.1375 24,000 -0.00(-2.83%)
Dec 12, 2023 0.1394 0.1415 0.1394 0.1415 48,650 +0.01(+7.93%)
Dec 11, 2023 0.1379 0.1405 0.1311 0.1311 11,350 -0.01(-7.81%)
Dec 08, 2023 0.1460 0.1460 0.1422 0.1422 13,535 -0.00(-3.27%)
Dec 07, 2023 0.1479 0.1479 0.1470 0.1470 300 +0.00(+2.15%)
Dec 06, 2023 0.1550 0.1550 0.1439 0.1439 198,599 -0.01(-7.76%)
Dec 05, 2023 0.1484 0.1596 0.1478 0.1560 88,385 -0.00(-0.19%)
Dec 04, 2023 0.1601 0.1700 0.1562 0.1563 106,805 -0.00(-0.38%)
Dec 01, 2023 0.1553 0.1585 0.1419 0.1569 723,230 +0.01(+4.60%)
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%)
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.