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 (%)
May 31, 2016 0.2857 0.2857 0.2857 0 -0.01(-2.89%)
May 26, 2016 0.2942 0.2942 0.2942 0 +0.01(+3.85%)
May 24, 2016 0.2833 0.2833 0.2833 0 -0.03(-10.77%)
May 18, 2016 0.3175 0.3175 0.3175 0 -0.03(-9.88%)
May 17, 2016 0.3533 0.3696 0.3523 0.3523 44,400 +0.02(+7.41%)
May 13, 2016 0.3280 0.3280 0.3280 0 -0.01(-3.24%)
May 12, 2016 0.3390 0.3390 0.3390 0.3390 5,000 +0.02(+5.74%)
May 11, 2016 0.3206 0.3206 0.3206 0.3206 3,000 +0.02(+5.81%)
May 09, 2016 0.3030 0.3030 0.3030 0 -0.01(-3.69%)
May 06, 2016 0.2844 0.3147 0.2844 0.3146 18,600 +0.02(+8.11%)
May 03, 2016 0.2910 0.2910 0.2910 0 -0.02(-4.90%)
May 02, 2016 0.2935 0.3081 0.2935 0.3060 16,500 +0.01(+1.69%)
Apr 29, 2016 0.2877 0.3076 0.2750 0.3009 48,500 +0.01(+3.01%)
Apr 28, 2016 0.2900 0.2921 0.2881 0.2921 9,500 +0.01(+4.55%)
Apr 27, 2016 0.2899 0.2899 0.2794 0.2794 8,300 -0.04(-11.16%)
Apr 26, 2016 0.3145 0.3145 0.3145 0.3145 3,500 +0.01(+2.91%)
Apr 22, 2016 0.3056 0.3056 0.3056 0 +0.00(+1.40%)
Apr 21, 2016 0.3205 0.3205 0.3014 0.3014 21,000 -0.02(-5.82%)
Apr 20, 2016 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+1.56%)
Apr 19, 2016 0.3200 0.3373 0.3151 0.3151 17,695 -0.02(-5.66%)
Apr 18, 2016 0.3335 0.3340 0.3335 0.3340 8,000 +0.00(+0.30%)
Apr 15, 2016 0.3290 0.3399 0.3290 0.3330 21,040 -0.00(-0.09%)
Apr 14, 2016 0.3332 0.3333 0.3332 0.3333 3,000 -0.00(-0.21%)
Apr 13, 2016 0.3408 0.3408 0.3340 0.3340 1,300 -0.02(-4.52%)
Apr 12, 2016 0.3470 0.3531 0.3400 0.3498 6,453 +0.00(+0.95%)
Apr 11, 2016 0.3347 0.3465 0.3347 0.3465 5,400 +0.00(+0.84%)
Apr 08, 2016 0.3440 0.3475 0.3389 0.3436 19,000 -0.00(-0.06%)
Apr 07, 2016 0.3436 0.3471 0.3436 0.3438 8,000 +0.00(+0.56%)
Apr 06, 2016 0.3389 0.3419 0.3389 0.3419 14,500 +0.01(+4.21%)
Apr 05, 2016 0.3326 0.3326 0.3277 0.3281 60,200 -0.01(-3.53%)
Apr 04, 2016 0.3401 0.3401 0.3401 0.3401 10,000 -0.03(-7.53%)
Mar 30, 2016 0.3678 0.3678 0.3678 0 +0.02(+5.84%)
Mar 29, 2016 0.3743 0.3743 0.3455 0.3475 76,716 +0.05(+15.18%)
Mar 23, 2016 0.3017 0.3017 0.3017 0 -0.03(-9.13%)
Mar 22, 2016 0.3320 0.3320 0.3320 0.3320 1,000 -0.00(-0.87%)
Mar 21, 2016 0.3656 0.3656 0.3290 0.3349 18,630 +0.00(+0.81%)
Mar 18, 2016 0.3299 0.3527 0.3299 0.3322 63,100 +0.00(+0.94%)
Mar 17, 2016 0.1500 0.3367 0.1500 0.3291 8,000 +0.02(+6.47%)
Mar 16, 2016 0.3093 0.3093 0.3091 0.3091 11,000 +0.01(+4.00%)
Mar 15, 2016 0.2972 0.2972 0.2972 0.2972 3,000 -0.00(-0.10%)
Mar 14, 2016 0.2883 0.2984 0.2883 0.2975 12,300 +0.01(+2.59%)
Mar 11, 2016 0.2900 0.2900 0.2900 0.2900 3,000 +0.03(+13.33%)
Mar 10, 2016 0.2449 0.2559 0.2376 0.2559 19,000 +0.03(+11.26%)
Mar 09, 2016 0.2253 0.2327 0.2253 0.2300 25,250 -0.02(-7.96%)
Mar 08, 2016 0.2498 0.2499 0.2498 0.2499 17,000 -0.05(-15.29%)
Mar 07, 2016 0.2900 0.2950 0.2900 0.2950 10,000 +0.02(+8.90%)
Mar 03, 2016 0.2709 0.2709 0.2709 0 +0.07(+32.99%)
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.