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 (%)
Mar 31, 2023 0.2145 0.2191 0.2145 0.2191 2,300 +0.00(+0.83%)
Mar 30, 2023 0.2220 0.2220 0.2143 0.2173 72,000 -0.00(-1.98%)
Mar 29, 2023 0.2162 0.2217 0.2125 0.2217 69,230 +0.01(+4.28%)
Mar 28, 2023 0.2161 0.2161 0.2108 0.2126 17,300 +0.01(+7.37%)
Mar 24, 2023 0.1980 5 -0.00(-0.25%)
Mar 23, 2023 0.2080 0.2101 0.1985 0.1985 47,705 -0.02(-7.93%)
Mar 22, 2023 0.2156 0.2156 0.2156 0.2156 3,000 +0.00(+1.17%)
Mar 21, 2023 0.2100 0.2131 0.2100 0.2131 2,661 +0.00(+1.48%)
Mar 20, 2023 0.1952 0.2165 0.1952 0.2100 77,025 +0.01(+5.85%)
Mar 17, 2023 0.2018 0.2018 0.1960 0.1984 25,800 +0.01(+3.82%)
Mar 16, 2023 0.1926 0.1950 0.1909 0.1911 28,500 -0.01(-2.65%)
Mar 15, 2023 0.2008 0.2008 0.1963 0.1963 3,501 +0.01(+3.75%)
Mar 14, 2023 0.1993 0.1993 0.1892 0.1892 7,600 -0.01(-3.91%)
Mar 13, 2023 0.1948 0.2000 0.1948 0.1969 25,080 +0.02(+8.78%)
Mar 10, 2023 0.1700 0.1841 0.1700 0.1810 62,699 -0.00(-0.44%)
Mar 09, 2023 0.1900 0.1900 0.1770 0.1818 49,760 +0.00(+0.33%)
Mar 08, 2023 0.1960 0.1973 0.1792 0.1812 144,057 -0.01(-3.15%)
Mar 07, 2023 0.2180 0.2181 0.1829 0.1871 201,267 -0.04(-17.21%)
Mar 06, 2023 0.2379 0.2500 0.2258 0.2260 73,960 -0.02(-9.60%)
Mar 03, 2023 0.2500 0.2500 0.2473 0.2500 267,190 +0.01(+2.21%)
Mar 02, 2023 0.2387 0.2446 0.2387 0.2446 3,260 +0.00(+1.79%)
Mar 01, 2023 0.2250 0.2499 0.2250 0.2403 3,554 -0.00(-1.48%)
Feb 28, 2023 0.2300 0.2522 0.2300 0.2439 285,816 +0.02(+6.65%)
Feb 27, 2023 0.2287 0.2287 0.2287 0.2287 3,500 +0.00(+0.31%)
Feb 24, 2023 0.2300 0.2300 0.2270 0.2280 12,834 -0.01(-2.61%)
Feb 23, 2023 0.2300 0.2341 0.2300 0.2341 7,000 -0.00(-0.30%)
Feb 22, 2023 0.2400 0.2400 0.2295 0.2348 70,912 -0.01(-2.89%)
Feb 21, 2023 0.2643 0.2643 0.2418 0.2418 33,117 -0.02(-7.00%)
Feb 17, 2023 0.2600 0.2600 0.2600 0.2600 20,000 -0.00(-0.12%)
Feb 16, 2023 0.2427 0.2629 0.2427 0.2603 9,300 +0.02(+6.24%)
Feb 15, 2023 0.2450 0.2450 0.2450 0.2450 6,000 -0.01(-2.51%)
Feb 13, 2023 0.2513 0 -0.00(-1.64%)
Feb 09, 2023 0.2555 1,500 -0.01(-2.33%)
Feb 08, 2023 0.2627 0.2653 0.2616 0.2616 24,400 -0.00(-1.25%)
Feb 07, 2023 0.2582 0.2649 0.2555 0.2649 19,058 +0.00(+0.26%)
Feb 06, 2023 0.2615 0.2642 0.2610 0.2642 27,425 -0.00(-0.30%)
Feb 03, 2023 0.2654 0.2764 0.2644 0.2650 30,000 +0.00(+0.23%)
Feb 02, 2023 0.2633 0.2710 0.2570 0.2644 81,500 +0.01(+3.08%)
Feb 01, 2023 0.2573 0.2573 0.2565 0.2565 4,100 -0.00(-0.39%)
Jan 31, 2023 0.2470 0.2575 0.2468 0.2575 68,200 +0.00(+1.30%)
Jan 30, 2023 0.2557 0.2630 0.2507 0.2542 43,330 -0.03(-10.05%)
Jan 27, 2023 0.2713 0.2826 0.2653 0.2826 54,785 +0.01(+5.06%)
Jan 26, 2023 0.2612 0.2719 0.2565 0.2690 21,230 -0.00(-0.41%)
Jan 25, 2023 0.2711 0.2711 0.2692 0.2701 9,600 +0.00(+0.04%)
Jan 24, 2023 0.2628 0.2700 0.2628 0.2700 21,000 -0.00(-1.03%)
Jan 23, 2023 0.2820 0.2820 0.2651 0.2728 52,750 -0.00(-0.69%)
Jan 20, 2023 0.2625 0.2767 0.2600 0.2747 93,143 +0.01(+3.90%)
Jan 19, 2023 0.2645 0.2680 0.2644 0.2644 14,500 +0.00(+1.69%)
Jan 18, 2023 0.2855 0.2855 0.2583 0.2600 168,900 -0.02(-6.74%)
Jan 17, 2023 0.2851 0.2851 0.2691 0.2788 31,855 +0.00(+0.65%)
Jan 13, 2023 0.2789 0.2840 0.2730 0.2770 158,500 +0.00(+0.73%)
Jan 12, 2023 0.2767 0.2886 0.2692 0.2750 177,750 -0.00(-0.72%)
Jan 11, 2023 0.2677 0.2770 0.2677 0.2770 10,000 +0.00(+1.54%)
Jan 10, 2023 0.2643 0.2750 0.2602 0.2728 155,056 -0.01(-1.91%)
Jan 09, 2023 0.2904 0.2904 0.2643 0.2781 94,773 +0.01(+3.58%)
Jan 06, 2023 0.2550 0.2749 0.2507 0.2685 317,850 +0.01(+5.34%)
Jan 05, 2023 0.2434 0.2549 0.2411 0.2549 47,080 +0.02(+8.24%)
Jan 04, 2023 0.2200 0.2559 0.2200 0.2355 100,750 +0.02(+10.82%)
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.