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 30, 2023 0.1868 0.1979 0.1868 0.1979 2,200 +0.00(+0.00%)
Jun 29, 2023 0.2033 0.2033 0.1925 0.1979 2,158 -0.01(-4.12%)
Jun 28, 2023 0.2064 0.2064 0.2064 0.2064 12,009 -0.00(-1.76%)
Jun 27, 2023 0.2101 0.2101 0.2101 0.2101 5,428 +0.01(+5.05%)
Jun 26, 2023 0.1980 0.2000 0.1980 0.2000 467,645 +0.00(+2.30%)
Jun 23, 2023 0.1923 0.1994 0.1871 0.1955 17,932 +0.00(+0.72%)
Jun 22, 2023 0.1937 0.2072 0.1937 0.1941 38,648 -0.01(-6.37%)
Jun 21, 2023 0.2050 0.2074 0.1966 0.2073 75,800 +0.00(+0.00%)
Jun 20, 2023 0.2120 0.2222 0.2070 0.2073 91,000 -0.02(-10.14%)
Jun 16, 2023 0.2245 0.2370 0.2245 0.2307 62,400 +0.02(+8.77%)
Jun 15, 2023 0.2192 0.2192 0.2121 0.2121 24,500 -0.01(-2.93%)
Jun 13, 2023 0.2185 0 -0.00(-0.68%)
Jun 12, 2023 0.2246 0.2246 0.2176 0.2200 10,372 -0.01(-2.83%)
Jun 09, 2023 0.2264 0.2310 0.2264 0.2264 3,166 -0.01(-6.17%)
Jun 08, 2023 0.2355 0.2413 0.2285 0.2413 33,450 +0.00(+0.04%)
Jun 07, 2023 0.2412 0.2412 0.2412 0.2412 850 -0.01(-3.33%)
Jun 06, 2023 0.2435 0.2495 0.2435 0.2495 3,941 +0.00(+1.80%)
Jun 05, 2023 0.2495 0.2495 0.2451 0.2451 5,280 +0.00(+0.04%)
Jun 02, 2023 0.2295 0.2495 0.2295 0.2450 190,661 +0.02(+8.17%)
Jun 01, 2023 0.2200 0.2295 0.2174 0.2265 33,000 +0.02(+7.24%)
May 31, 2023 0.2070 0.2112 0.2070 0.2112 11,900 -0.00(-0.33%)
May 30, 2023 0.2119 0.2119 0.2119 0.2119 33,500 -0.01(-3.68%)
May 26, 2023 0.2144 0.2200 0.2144 0.2200 32,530 +0.00(+1.48%)
May 25, 2023 0.2200 0.2200 0.2168 0.2168 22,600 -0.00(-1.45%)
May 24, 2023 0.2200 0.2200 0.2159 0.2200 14,000 +0.01(+3.04%)
May 22, 2023 0.2135 1,743 -0.00(-1.52%)
May 19, 2023 0.2142 0.2168 0.2142 0.2168 2,995 -0.00(-1.45%)
May 18, 2023 0.2200 0.2200 0.2200 0.2200 23,000 -0.01(-2.74%)
May 17, 2023 0.2340 0.2340 0.2262 0.2262 8,529 -0.01(-2.54%)
May 16, 2023 0.2214 0.2321 0.2214 0.2321 5,432 +0.01(+5.50%)
May 15, 2023 0.2302 0.2302 0.2200 0.2200 12,114 -0.02(-9.73%)
May 11, 2023 0.2437 10 -0.01(-3.68%)
May 10, 2023 0.2530 0.2530 0.2530 0.2530 20,353 +0.01(+2.76%)
May 09, 2023 0.2512 0.2535 0.2462 0.2462 11,500 -0.00(-1.28%)
May 08, 2023 0.2598 0.2598 0.2478 0.2494 12,510 -0.00(-0.24%)
May 05, 2023 0.2600 0.2600 0.2491 0.2500 43,150 -0.01(-3.92%)
May 04, 2023 0.2650 0.2725 0.2602 0.2602 26,300 +0.00(+0.08%)
May 03, 2023 0.2704 0.2755 0.2600 0.2600 57,145 +0.00(+1.25%)
May 02, 2023 0.2353 0.2568 0.2353 0.2568 20,000 +0.02(+7.04%)
May 01, 2023 0.2384 0.2537 0.2301 0.2399 20,266 +0.00(+0.84%)
Apr 28, 2023 0.2291 0.2379 0.2291 0.2379 600 +0.01(+3.75%)
Apr 27, 2023 0.2346 0.2420 0.2293 0.2293 37,750 -0.01(-3.25%)
Apr 26, 2023 0.2420 0.2420 0.2370 0.2370 22,450 -0.01(-2.47%)
Apr 25, 2023 0.2485 0.2485 0.2430 0.2430 22,500 -0.01(-5.59%)
Apr 24, 2023 0.2521 0.2574 0.2521 0.2574 25,150 +0.00(+1.22%)
Apr 21, 2023 0.2610 0.2616 0.2479 0.2543 39,500 -0.01(-2.98%)
Apr 20, 2023 0.2637 0.2637 0.2621 0.2621 8,080 -0.01(-2.64%)
Apr 19, 2023 0.2636 0.2704 0.2636 0.2692 9,490 -0.01(-3.89%)
Apr 18, 2023 0.2750 0.2807 0.2750 0.2801 17,481 +0.00(+0.00%)
Apr 17, 2023 0.2751 0.2801 0.2751 0.2801 20,752 -0.00(-1.72%)
Apr 14, 2023 0.2799 0.2882 0.2799 0.2850 35,548 -0.01(-1.72%)
Apr 13, 2023 0.2800 0.2900 0.2800 0.2900 37,900 +0.01(+4.62%)
Apr 12, 2023 0.2695 0.2800 0.2611 0.2772 60,882 +0.02(+7.19%)
Apr 11, 2023 0.2599 0.2621 0.2557 0.2586 91,439 +0.01(+2.58%)
Apr 10, 2023 0.2470 0.2540 0.2470 0.2521 17,600 +0.00(+1.29%)
Apr 06, 2023 0.2501 0.2509 0.2408 0.2489 58,950 -0.01(-3.15%)
Apr 05, 2023 0.2576 0.2576 0.2570 0.2570 4,200 +0.01(+2.80%)
Apr 04, 2023 0.2300 0.2550 0.2291 0.2500 44,297 +0.04(+16.44%)
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.