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 (%)
Jul 31, 2019 1.880 1.885 1.828 1.830 65,928 -0.04(-2.34%)
Jul 30, 2019 1.886 1.897 1.868 1.874 34,595 +0.00(+0.20%)
Jul 29, 2019 1.888 1.890 1.850 1.870 50,031 +0.00(+0.00%)
Jul 26, 2019 1.900 1.940 1.852 1.870 34,600 -0.03(-1.58%)
Jul 25, 2019 1.870 1.930 1.856 1.900 36,737 +0.04(+2.19%)
Jul 24, 2019 2.058 2.058 1.820 1.859 144,876 -0.14(-7.23%)
Jul 23, 2019 2.091 2.140 1.990 2.004 55,603 -0.11(-5.00%)
Jul 22, 2019 2.122 2.122 2.066 2.110 62,692 +0.01(+0.45%)
Jul 19, 2019 2.098 2.120 2.093 2.100 52,500 -0.01(-0.28%)
Jul 18, 2019 2.050 2.110 2.040 2.106 107,469 +0.04(+1.74%)
Jul 17, 2019 1.993 2.080 1.992 2.070 80,693 +0.04(+1.87%)
Jul 16, 2019 2.070 2.070 1.970 2.032 97,192 -0.03(-1.65%)
Jul 15, 2019 2.080 2.090 2.013 2.066 87,123 -0.03(-1.62%)
Jul 12, 2019 2.074 2.102 2.050 2.100 45,200 +0.02(+0.96%)
Jul 11, 2019 2.140 2.140 2.011 2.080 56,935 -0.05(-2.28%)
Jul 10, 2019 2.090 2.150 1.992 2.128 99,275 +0.03(+1.44%)
Jul 09, 2019 1.900 2.183 1.891 2.098 155,370 +0.15(+7.61%)
Jul 08, 2019 1.820 1.950 1.800 1.950 210,655 +0.15(+8.38%)
Jul 05, 2019 1.740 1.807 1.710 1.799 250,700 -0.21(-10.49%)
Jul 03, 2019 1.750 2.110 1.750 2.010 144,100 +0.29(+16.92%)
Jul 02, 2019 1.650 1.720 1.600 1.719 204,963 +0.10(+6.12%)
Jul 01, 2019 1.510 1.740 1.510 1.620 208,505 +0.07(+4.18%)
Jun 28, 2019 1.569 1.569 1.555 1.555 2,100 +0.02(+1.57%)
Jun 27, 2019 1.580 1.580 1.530 1.531 8,640 -0.03(-1.87%)
Jun 26, 2019 1.580 1.590 1.532 1.560 61,262 -0.02(-1.45%)
Jun 25, 2019 1.610 1.620 1.583 1.583 17,700 -0.03(-1.68%)
Jun 24, 2019 1.590 1.610 1.570 1.610 58,946 +0.02(+1.26%)
Jun 21, 2019 1.638 1.660 1.540 1.590 62,900 -0.02(-1.27%)
Jun 20, 2019 1.600 1.673 1.600 1.610 145,428 +0.03(+1.92%)
Jun 19, 2019 1.600 1.600 1.560 1.580 8,492 +0.01(+0.64%)
Jun 18, 2019 1.570 1.591 1.561 1.570 31,670 +0.00(+0.00%)
Jun 17, 2019 1.525 1.610 1.525 1.570 52,083 +0.00(+0.00%)
Jun 14, 2019 1.544 1.590 1.537 1.570 141,500 +0.06(+3.93%)
Jun 13, 2019 1.560 1.570 1.510 1.511 49,537 +0.03(+2.21%)
Jun 12, 2019 1.530 1.630 1.478 1.478 77,910 -0.00(-0.14%)
Jun 11, 2019 1.510 1.510 1.440 1.480 41,570 +0.00(+0.27%)
Jun 10, 2019 1.400 1.490 1.390 1.476 44,161 +0.08(+5.43%)
Jun 07, 2019 1.373 1.400 1.373 1.400 64,300 +0.01(+0.86%)
Jun 06, 2019 1.400 1.400 1.387 1.388 10,651 +0.04(+3.24%)
Jun 05, 2019 1.350 1.350 1.344 1.344 19,700 +0.04(+3.42%)
Jun 04, 2019 1.306 1.340 1.300 1.300 18,714 +0.04(+3.17%)
Jun 03, 2019 1.220 1.260 1.220 1.260 174,395 +0.04(+3.36%)
May 31, 2019 1.220 1.220 1.219 1.219 600 +0.01(+0.78%)
May 30, 2019 1.219 1.219 1.210 1.210 1,950 -0.01(-0.53%)
May 29, 2019 1.250 1.250 1.216 1.216 10,000 -0.06(-5.00%)
May 28, 2019 1.290 1.293 1.257 1.280 18,550 -0.02(-1.39%)
May 24, 2019 1.270 1.312 1.270 1.298 7,000 +0.04(+3.02%)
May 23, 2019 1.288 1.288 1.260 1.260 28,587 -0.01(-0.83%)
May 22, 2019 1.270 1.290 1.270 1.270 10,162 +0.04(+3.29%)
May 21, 2019 1.230 1.230 1.230 3 +0.00(+0.00%)
May 20, 2019 1.230 1.230 1.230 3 +0.00(+0.00%)
May 17, 2019 1.250 1.256 1.230 1.230 27,500 -0.02(-1.60%)
May 16, 2019 1.229 1.250 1.224 1.250 4,313 +0.02(+1.63%)
May 15, 2019 1.230 1.230 1.230 1.230 4,255 +0.01(+0.82%)
May 14, 2019 1.210 1.230 1.200 1.220 4,118 -0.01(-0.81%)
May 13, 2019 1.218 1.230 1.218 1.230 2,260 -0.01(-0.81%)
May 10, 2019 1.236 1.240 1.226 1.240 17,000 +0.01(+0.81%)
May 09, 2019 1.200 1.230 1.200 1.230 3,212 +0.02(+1.34%)
May 08, 2019 1.224 1.230 1.214 1.214 4,815 -0.02(-1.65%)
May 07, 2019 1.214 1.234 1.213 1.234 3,700 +0.00(+0.33%)
May 06, 2019 1.250 1.250 1.220 1.230 6,082 -0.01(-0.90%)
May 03, 2019 1.240 1.241 1.240 1.241 1,700 +0.00(+0.10%)
May 02, 2019 1.251 1.251 1.224 1.240 2,330 -0.01(-1.13%)
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.