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 (%)
Jun 30, 2020 0.9700 1.030 0.9600 1.003 319,902 +0.04(+4.54%)
Jun 29, 2020 0.8741 0.9600 0.8741 0.9598 139,503 +0.11(+12.59%)
Jun 26, 2020 0.8400 0.8525 0.8018 0.8525 71,100 +0.00(+0.25%)
Jun 25, 2020 0.7777 0.8707 0.7777 0.8504 79,668 +0.07(+8.96%)
Jun 24, 2020 0.7900 0.8000 0.7700 0.7805 45,973 -0.01(-1.38%)
Jun 23, 2020 0.8109 0.8200 0.7914 0.7914 44,205 -0.00(-0.45%)
Jun 22, 2020 0.8109 0.8168 0.7711 0.7950 76,373 +0.04(+4.61%)
Jun 19, 2020 0.7570 0.7840 0.7500 0.7600 33,300 +0.00(+0.00%)
Jun 18, 2020 0.7785 0.7785 0.7530 0.7600 54,287 -0.01(-1.30%)
Jun 17, 2020 0.7780 0.7820 0.7700 0.7700 26,800 -0.01(-1.03%)
Jun 16, 2020 0.7700 0.7857 0.7645 0.7780 22,127 +0.01(+1.70%)
Jun 15, 2020 0.7494 0.7719 0.7494 0.7650 48,172 -0.00(-0.64%)
Jun 12, 2020 0.7770 0.7800 0.7639 0.7699 23,800 -0.00(-0.63%)
Jun 11, 2020 0.8100 0.8155 0.7610 0.7748 59,448 -0.06(-6.65%)
Jun 10, 2020 0.8339 0.8339 0.7993 0.8300 59,452 +0.01(+1.72%)
Jun 09, 2020 0.7800 0.8160 0.7800 0.8160 30,581 +0.04(+4.58%)
Jun 08, 2020 0.7621 0.7950 0.7501 0.7803 79,663 -0.01(-0.73%)
Jun 05, 2020 0.7500 0.7935 0.7466 0.7860 82,100 -0.02(-2.96%)
Jun 04, 2020 0.7500 0.8187 0.7500 0.8100 93,600 +0.06(+8.00%)
Jun 03, 2020 0.7375 0.7850 0.7308 0.7500 47,630 -0.02(-2.72%)
Jun 02, 2020 0.8240 0.8314 0.7630 0.7710 48,474 -0.04(-4.81%)
Jun 01, 2020 0.8000 0.8461 0.7800 0.8100 202,263 -0.06(-6.90%)
May 29, 2020 0.8700 0.8912 0.8500 0.8700 47,600 +0.02(+2.16%)
May 28, 2020 0.8713 0.8840 0.8403 0.8516 52,037 -0.02(-2.82%)
May 27, 2020 0.8700 0.8865 0.8600 0.8763 14,239 -0.01(-1.15%)
May 26, 2020 0.9156 0.9226 0.8700 0.8865 58,774 -0.00(-0.39%)
May 22, 2020 0.9500 0.9500 0.8900 0.8900 44,300 -0.03(-3.24%)
May 21, 2020 0.9789 0.9789 0.8935 0.9198 46,644 -0.06(-6.16%)
May 20, 2020 0.9900 0.9910 0.9403 0.9802 44,803 -0.01(-1.02%)
May 19, 2020 1.010 1.010 0.9808 0.9903 44,010 +0.01(+1.05%)
May 18, 2020 0.8600 1.090 0.8600 0.9800 45,080 +0.01(+1.03%)
May 15, 2020 0.9558 0.9887 0.9500 0.9700 93,100 +0.04(+4.30%)
May 14, 2020 0.8941 0.9300 0.8941 0.9300 18,680 +0.03(+3.33%)
May 13, 2020 0.9723 0.9723 0.8940 0.9000 35,041 -0.01(-0.94%)
May 12, 2020 0.9659 0.9752 0.8950 0.9085 87,321 -0.07(-7.23%)
May 11, 2020 0.9961 1.010 0.9703 0.9793 33,835 -0.03(-2.96%)
May 08, 2020 0.9900 1.010 0.9600 1.009 49,200 +0.01(+1.46%)
May 07, 2020 0.9644 1.005 0.9550 0.9947 25,437 +0.05(+5.39%)
May 06, 2020 0.9750 0.9754 0.9391 0.9438 20,539 -0.05(-4.93%)
May 05, 2020 1.010 1.010 0.9790 0.9927 12,960 +0.00(+0.03%)
May 04, 2020 0.9480 1.018 0.9480 0.9924 25,730 +0.04(+4.71%)
May 01, 2020 0.9467 0.9700 0.9285 0.9478 57,800 -0.02(-1.78%)
Apr 30, 2020 1.060 1.060 0.9100 0.9650 37,620 -0.09(-8.10%)
Apr 29, 2020 1.120 1.120 1.010 1.050 43,054 +0.01(+0.94%)
Apr 28, 2020 0.9550 1.060 0.9550 1.040 54,153 +0.08(+8.39%)
Apr 27, 2020 0.8700 0.9600 0.8700 0.9597 80,442 +0.10(+12.25%)
Apr 24, 2020 0.8660 0.9090 0.8420 0.8550 33,500 +0.03(+3.47%)
Apr 23, 2020 0.8200 0.8339 0.8000 0.8263 71,429 +0.03(+3.99%)
Apr 22, 2020 0.7450 0.8180 0.7450 0.7946 43,302 +0.04(+5.01%)
Apr 21, 2020 0.7800 0.7870 0.7450 0.7567 44,068 -0.06(-7.64%)
Apr 20, 2020 0.7856 0.8200 0.7856 0.8193 5,615 +0.03(+3.80%)
Apr 17, 2020 0.8000 0.8000 0.7893 0.7893 11,400 -0.02(-2.56%)
Apr 16, 2020 0.8984 0.9099 0.7831 0.8100 41,510 -0.04(-4.35%)
Apr 15, 2020 0.7860 0.8470 0.7604 0.8468 56,059 +0.05(+5.80%)
Apr 14, 2020 0.7887 0.8319 0.7880 0.8004 84,240 +0.07(+10.20%)
Apr 13, 2020 0.6611 0.7393 0.6551 0.7263 114,724 +0.01(+1.03%)
Apr 09, 2020 0.6340 0.7500 0.6340 0.7189 84,500 +0.07(+10.60%)
Apr 08, 2020 0.6500 0.6600 0.6391 0.6500 34,846 +0.00(+0.71%)
Apr 07, 2020 0.6349 0.6543 0.6263 0.6454 52,069 +0.01(+1.64%)
Apr 06, 2020 0.5979 0.6684 0.5979 0.6350 95,100 +0.05(+8.55%)
Apr 03, 2020 0.5822 0.5892 0.5742 0.5850 58,800 -0.00(-0.66%)
Apr 02, 2020 0.5650 0.5900 0.5650 0.5889 22,761 +0.02(+3.32%)
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.