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 (%)
Jun 29, 2018 0.2940 0.3106 0.2940 0.3105 55,500 +0.02(+7.63%)
Jun 28, 2018 0.2900 0.2900 0.2772 0.2885 43,755 -0.00(-1.16%)
Jun 27, 2018 0.2991 0.3019 0.2800 0.2919 142,440 -0.01(-3.67%)
Jun 26, 2018 0.2983 0.3030 0.2913 0.3030 173,900 +0.00(+1.00%)
Jun 25, 2018 0.3179 0.3269 0.2965 0.3000 254,163 -0.01(-3.23%)
Jun 22, 2018 0.3119 0.3230 0.3096 0.3100 155,850 +0.01(+3.33%)
Jun 21, 2018 0.3212 0.3212 0.3000 0.3000 242,468 -0.02(-6.60%)
Jun 20, 2018 0.3300 0.3374 0.3170 0.3212 165,550 -0.02(-4.72%)
Jun 19, 2018 0.3373 0.3503 0.3106 0.3371 144,420 +0.00(+0.03%)
Jun 15, 2018 0.3370 0.3370 0.3370 0 +0.00(+0.66%)
Jun 14, 2018 0.3595 0.3670 0.3265 0.3348 47,830 -0.02(-6.45%)
Jun 13, 2018 0.3400 0.3663 0.3400 0.3579 75,700 +0.03(+9.98%)
Jun 12, 2018 0.3380 0.3380 0.3120 0.3254 186,295 -0.01(-3.72%)
Jun 11, 2018 0.3350 0.3380 0.3291 0.3380 29,262 -0.01(-3.57%)
Jun 08, 2018 0.3482 0.3530 0.3384 0.3505 28,050 -0.01(-2.37%)
Jun 07, 2018 0.3600 0.3630 0.3590 0.3590 15,200 -0.00(-0.03%)
Jun 06, 2018 0.3592 0.3600 0.3455 0.3591 61,300 -0.01(-1.62%)
Jun 05, 2018 0.3650 0.3738 0.3537 0.3650 15,600 +0.01(+3.19%)
Jun 04, 2018 0.3382 0.3657 0.3382 0.3537 58,989 +0.02(+7.21%)
Jun 01, 2018 0.3460 0.3500 0.3299 0.3299 81,400 -0.02(-5.50%)
May 31, 2018 0.3657 0.3700 0.3491 0.3491 117,225 -0.01(-3.56%)
May 30, 2018 0.3725 0.3725 0.3552 0.3620 129,125 -0.01(-2.16%)
May 29, 2018 0.3890 0.3890 0.3650 0.3700 80,000 -0.01(-2.09%)
May 25, 2018 0.3779 0.3779 0.3779 0 -0.01(-3.10%)
May 24, 2018 0.4000 0.4000 0.3795 0.3900 227,445 -0.02(-4.25%)
May 23, 2018 0.4000 0.4200 0.3928 0.4073 87,430 +0.02(+4.28%)
May 22, 2018 0.3928 0.4010 0.3870 0.3906 24,757 -0.02(-4.73%)
May 21, 2018 0.4001 0.4150 0.3928 0.4100 36,900 +0.03(+7.75%)
May 18, 2018 0.3788 0.3850 0.3700 0.3805 67,344 -0.00(-0.91%)
May 17, 2018 0.3922 0.3940 0.3710 0.3840 27,605 -0.01(-2.76%)
May 16, 2018 0.3911 0.3949 0.3806 0.3949 19,670 +0.01(+1.94%)
May 15, 2018 0.3816 0.3874 0.3700 0.3874 58,204 -0.00(-1.05%)
May 14, 2018 0.3800 0.3960 0.3800 0.3915 93,650 +0.02(+5.81%)
May 11, 2018 0.3900 0.3956 0.3696 0.3700 63,364 -0.02(-5.10%)
May 10, 2018 0.3849 0.3941 0.3763 0.3899 49,000 +0.01(+2.66%)
May 09, 2018 0.3650 0.3881 0.3650 0.3798 78,800 +0.01(+2.79%)
May 08, 2018 0.3916 0.3916 0.3695 0.3695 31,600 -0.02(-4.96%)
May 07, 2018 0.3905 0.3930 0.3854 0.3888 10,750 -0.01(-2.51%)
May 04, 2018 0.3929 0.4012 0.3860 0.3988 27,822 +0.01(+2.26%)
May 03, 2018 0.3986 0.4064 0.3800 0.3900 22,800 -0.01(-2.92%)
May 02, 2018 0.3906 0.4020 0.3892 0.4017 54,691 +0.01(+1.79%)
May 01, 2018 0.4000 0.4070 0.3872 0.3947 108,194 -0.01(-3.16%)
Apr 30, 2018 0.3950 0.4101 0.3900 0.4076 50,782 +0.01(+3.45%)
Apr 27, 2018 0.3905 0.4110 0.3866 0.3940 108,640 +0.00(+1.03%)
Apr 26, 2018 0.3995 0.4030 0.3863 0.3900 183,550 +0.00(+0.26%)
Apr 25, 2018 0.3891 0.4090 0.3890 0.3890 222,177 +0.00(+0.55%)
Apr 24, 2018 0.3815 0.3938 0.3781 0.3869 24,800 -0.00(-0.54%)
Apr 23, 2018 0.3999 0.4010 0.3890 0.3890 30,400 -0.02(-3.74%)
Apr 20, 2018 0.4129 0.4130 0.3906 0.4041 18,452 +0.00(+0.82%)
Apr 19, 2018 0.4235 0.4236 0.4008 0.4008 22,180 -0.02(-3.61%)
Apr 18, 2018 0.4158 0.4200 0.4000 0.4158 59,000 -0.00(-0.12%)
Apr 17, 2018 0.4258 0.4258 0.4000 0.4163 38,332 +0.01(+2.79%)
Apr 16, 2018 0.3955 0.4075 0.3884 0.4050 40,450 +0.01(+1.71%)
Apr 13, 2018 0.4000 0.4084 0.3906 0.3982 64,950 +0.00(+0.70%)
Apr 12, 2018 0.3900 0.3954 0.3800 0.3954 72,050 +0.00(+0.10%)
Apr 11, 2018 0.3984 0.4000 0.3900 0.3950 18,450 -0.01(-1.34%)
Apr 10, 2018 0.4054 0.4074 0.3985 0.4004 17,910 +0.01(+2.69%)
Apr 09, 2018 0.4010 0.4189 0.3899 0.3899 48,150 -0.01(-3.28%)
Apr 06, 2018 0.4020 0.4031 0.4020 0.4031 6,700 +0.00(+0.78%)
Apr 05, 2018 0.3940 0.4092 0.3874 0.4000 15,575 -0.01(-2.68%)
Apr 04, 2018 0.4152 0.4152 0.4000 0.4110 43,389 +0.01(+2.75%)
Apr 03, 2018 0.4340 0.4340 0.4000 0.4000 38,472 -0.03(-6.50%)
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.