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 (%)
Aug 31, 2023 0.1573 0.1573 0.1460 0.1500 62,925 +0.00(+0.00%)
Aug 30, 2023 0.1609 0.1609 0.1500 0.1500 118,775 -0.01(-4.94%)
Aug 29, 2023 0.1618 0.1635 0.1578 0.1578 41,175 -0.01(-6.07%)
Aug 28, 2023 0.1700 0.1700 0.1680 0.1680 29,800 +0.00(+2.13%)
Aug 25, 2023 0.1611 0.1680 0.1611 0.1645 10,250 -0.01(-6.00%)
Aug 24, 2023 0.1725 0.1770 0.1725 0.1750 56,500 +0.00(+2.16%)
Aug 23, 2023 0.1700 0.1713 0.1700 0.1713 19,274 -0.00(-0.41%)
Aug 22, 2023 0.1798 0.1798 0.1710 0.1720 5,151 -0.00(-0.81%)
Aug 21, 2023 0.1766 0.1770 0.1721 0.1734 65,628 -0.00(-0.91%)
Aug 18, 2023 0.1848 0.1848 0.1750 0.1750 108,165 -0.01(-4.53%)
Aug 17, 2023 0.1828 0.1833 0.1828 0.1833 25,849 +0.01(+3.38%)
Aug 16, 2023 0.1809 0.1900 0.1769 0.1773 21,199 -0.01(-6.44%)
Aug 15, 2023 0.1820 0.1895 0.1810 0.1895 33,060 +0.00(+2.43%)
Aug 14, 2023 0.1873 0.1906 0.1809 0.1850 12,563 -0.01(-2.63%)
Aug 11, 2023 0.1877 0.1900 0.1820 0.1900 46,869 +0.01(+4.40%)
Aug 10, 2023 0.1867 0.1867 0.1820 0.1820 7,465 -0.01(-3.55%)
Aug 09, 2023 0.1864 0.1887 0.1850 0.1887 107,000 +0.00(+1.18%)
Aug 08, 2023 0.1876 0.1876 0.1820 0.1865 14,116 -0.01(-3.12%)
Aug 07, 2023 0.1925 0.1925 0.1925 0.1925 10,001 +0.00(+0.00%)
Aug 04, 2023 0.1887 0.1925 0.1837 0.1925 21,000 +0.00(+2.39%)
Aug 03, 2023 0.1967 0.1967 0.1880 0.1880 10,000 -0.00(-0.84%)
Aug 02, 2023 0.1905 0.1905 0.1852 0.1896 44,911 -0.01(-3.07%)
Aug 01, 2023 0.1956 0.2001 0.1956 0.1956 18,000 -0.00(-1.31%)
Jul 31, 2023 0.1859 0.1982 0.1858 0.1982 4,247 +0.00(+0.10%)
Jul 28, 2023 0.2028 0.2028 0.1972 0.1980 129,800 -0.00(-2.03%)
Jul 27, 2023 0.2021 0.2021 0.2021 0.2021 1,510 -0.00(-1.85%)
Jul 26, 2023 0.2062 0.2062 0.2059 0.2059 34,501 +0.01(+3.05%)
Jul 25, 2023 0.1998 0.1998 0.1998 0.1998 6,000 -0.01(-4.36%)
Jul 24, 2023 0.2089 0.2089 0.2089 0.2089 7,917 +0.01(+7.35%)
Jul 21, 2023 0.1983 0.1983 0.1941 0.1946 4,260 -0.01(-2.65%)
Jul 20, 2023 0.2055 0.2055 0.1930 0.1999 17,220 -0.00(-0.05%)
Jul 19, 2023 0.1911 0.2000 0.1911 0.2000 3,121 +0.01(+2.56%)
Jul 18, 2023 0.1850 0.1950 0.1850 0.1950 1,487 -0.01(-2.50%)
Jul 17, 2023 0.1994 0.2026 0.1994 0.2000 12,810 +0.00(+0.25%)
Jul 14, 2023 0.1995 0.1995 0.1995 0.1995 20,020 -0.01(-5.00%)
Jul 13, 2023 0.2150 0.2150 0.2000 0.2100 153,190 -0.00(-1.18%)
Jul 12, 2023 0.2026 0.2125 0.2026 0.2125 11,216 +0.01(+5.62%)
Jul 11, 2023 0.2012 0.2012 0.2012 0.2012 100 +0.00(+2.24%)
Jul 10, 2023 0.1968 0.1968 0.1968 0.1968 1,360 +0.00(+0.46%)
Jul 07, 2023 0.2021 0.2034 0.1942 0.1959 4,850 +0.00(+0.56%)
Jul 06, 2023 0.2005 0.2005 0.1948 0.1948 10,200 +0.00(+0.83%)
Jul 05, 2023 0.1932 0.1932 0.1932 0.1932 3,500 -0.01(-3.78%)
Jul 03, 2023 0.1789 0.2008 0.1789 0.2008 2,589 +0.00(+1.47%)
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%)
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.