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, 2022 0.7040 0.7386 0.7040 0.7040 13,155 -0.02(-2.76%)
Jun 29, 2022 0.7493 0.7510 0.7240 0.7240 17,300 -0.01(-1.90%)
Jun 28, 2022 0.7673 0.7673 0.7344 0.7380 59,550 -0.02(-2.12%)
Jun 27, 2022 0.7659 0.7659 0.7476 0.7540 55,100 +0.00(+0.53%)
Jun 24, 2022 0.7599 0.7689 0.7300 0.7500 150,953 +0.00(+0.27%)
Jun 23, 2022 0.7625 0.7738 0.7480 0.7480 21,149 +0.01(+0.69%)
Jun 22, 2022 0.7510 0.7676 0.7427 0.7429 9,000 -0.04(-4.72%)
Jun 21, 2022 0.7708 0.7797 0.7500 0.7797 18,900 +0.01(+1.00%)
Jun 17, 2022 0.7800 0.7800 0.7720 0.7720 34,400 -0.01(-1.03%)
Jun 16, 2022 0.8000 0.8000 0.7606 0.7800 60,800 -0.01(-1.27%)
Jun 15, 2022 0.7750 0.7900 0.7600 0.7900 80,182 +0.00(+0.00%)
Jun 14, 2022 0.8100 0.8100 0.7830 0.7900 46,775 -0.03(-3.66%)
Jun 13, 2022 0.8100 0.8230 0.8006 0.8200 45,821 -0.03(-3.53%)
Jun 10, 2022 0.8600 0.8600 0.8453 0.8500 15,512 -0.03(-3.21%)
Jun 09, 2022 0.8956 0.8956 0.8742 0.8782 3,014 -0.03(-3.49%)
Jun 08, 2022 0.9119 0.9394 0.9036 0.9100 41,040 +0.03(+3.19%)
Jun 07, 2022 0.8900 0.8989 0.8819 0.8819 13,220 -0.00(-0.09%)
Jun 06, 2022 0.8982 0.8982 0.8827 0.8827 11,468 -0.01(-1.62%)
Jun 03, 2022 0.8972 0.8972 0.8972 0.8972 1,540 -0.02(-2.52%)
Jun 02, 2022 0.8500 0.9205 0.8500 0.9204 29,150 +0.07(+8.03%)
Jun 01, 2022 0.8524 0.8604 0.8401 0.8520 35,773 -0.01(-0.60%)
May 31, 2022 0.8607 0.8742 0.8571 0.8571 10,703 -0.01(-1.48%)
May 27, 2022 0.8590 0.8700 0.8590 0.8700 2,100 +0.05(+5.97%)
May 26, 2022 0.8141 0.8210 0.8141 0.8210 2,400 -0.00(-0.15%)
May 25, 2022 0.8222 0.8222 0.8221 0.8222 728 -0.00(-0.12%)
May 24, 2022 0.8111 0.8278 0.8111 0.8232 10,800 -0.04(-4.78%)
May 23, 2022 0.8400 0.9300 0.8000 0.8645 18,490 +0.03(+3.25%)
May 20, 2022 0.7600 0.8411 0.7600 0.8373 2,120 -0.01(-1.02%)
May 19, 2022 0.8066 0.8459 0.8000 0.8459 11,120 +0.06(+7.08%)
May 18, 2022 0.8359 0.8359 0.7715 0.7900 24,914 -0.02(-2.02%)
May 17, 2022 0.8063 0.8510 0.8063 0.8063 1,499 +0.01(+1.29%)
May 16, 2022 0.7109 0.8100 0.7109 0.7960 20,686 +0.03(+3.38%)
May 13, 2022 0.7356 0.7819 0.7330 0.7700 21,728 +0.04(+4.86%)
May 12, 2022 0.7721 0.7759 0.7343 0.7343 42,443 -0.04(-4.88%)
May 11, 2022 0.8139 0.8140 0.7650 0.7720 20,961 -0.02(-2.38%)
May 10, 2022 0.8292 0.8400 0.7785 0.7908 40,797 -0.06(-7.29%)
May 09, 2022 0.8265 0.8571 0.8265 0.8530 64,516 -0.01(-0.78%)
May 06, 2022 0.8597 0.8597 0.8597 0.8597 481 -0.01(-1.18%)
May 05, 2022 0.8802 0.8830 0.8700 0.8700 1,785 -0.04(-4.17%)
May 04, 2022 0.9079 0.9079 0.9079 0.9079 101 +0.03(+3.59%)
May 03, 2022 0.8500 0.9000 0.8500 0.8764 6,669 +0.00(+0.16%)
May 02, 2022 0.8801 0.8965 0.8695 0.8750 53,213 -0.03(-2.78%)
Apr 29, 2022 0.8776 0.9000 0.8776 0.9000 9,470 +0.02(+1.89%)
Apr 28, 2022 0.9004 0.9004 0.8833 0.8833 76,183 -0.02(-1.86%)
Apr 27, 2022 0.9000 0.9342 0.9000 0.9000 12,801 -0.02(-1.71%)
Apr 26, 2022 0.9297 0.9297 0.9000 0.9157 67,457 -0.00(-0.47%)
Apr 25, 2022 0.9276 0.9276 0.9100 0.9200 30,474 -0.02(-2.13%)
Apr 22, 2022 0.9400 0.9400 0.9080 0.9400 34,240 +0.00(+0.00%)
Apr 21, 2022 0.9435 0.9630 0.9375 0.9400 133,700 -0.03(-3.09%)
Apr 20, 2022 0.9321 0.9700 0.9321 0.9700 11,787 +0.03(+2.89%)
Apr 19, 2022 0.9239 0.9540 0.9200 0.9428 23,954 +0.03(+3.72%)
Apr 18, 2022 0.9231 0.9419 0.9090 0.9090 80,499 -0.02(-2.26%)
Apr 14, 2022 0.9186 0.9370 0.8931 0.9300 100,660 +0.01(+1.57%)
Apr 13, 2022 0.9300 0.9300 0.9027 0.9156 69,800 +0.04(+4.05%)
Apr 12, 2022 0.9140 0.9140 0.8754 0.8800 16,749 -0.01(-0.98%)
Apr 11, 2022 0.8790 0.8901 0.8790 0.8887 4,800 -0.01(-1.62%)
Apr 08, 2022 0.8941 0.9220 0.8876 0.9033 11,102 -0.00(-0.30%)
Apr 07, 2022 0.8873 0.9250 0.8856 0.9060 49,223 +0.01(+1.56%)
Apr 06, 2022 0.9000 0.9000 0.8745 0.8921 16,233 -0.01(-0.88%)
Apr 05, 2022 0.9300 0.9350 0.8900 0.9000 11,375 -0.01(-1.60%)
Apr 04, 2022 0.9475 0.9475 0.9146 0.9146 600 +0.02(+1.91%)
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.