Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP: BONXF )

0.1749 +0.0040 (+2.34%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1673 0.1749 0.1629 0.1749 28,700 +0.00(+2.34%)
Nov 26, 2024 0.1638 0.1709 0.1638 0.1709 812 +0.01(+4.72%)
Nov 25, 2024 0.1743 0.1743 0.1632 0.1632 10,940 -0.01(-5.12%)
Nov 22, 2024 0.1675 0.1725 0.1632 0.1720 30,150 -0.00(-0.92%)
Nov 21, 2024 0.1720 0.1736 0.1650 0.1736 99,780 +0.00(+1.58%)
Nov 20, 2024 0.1700 0.1832 0.1700 0.1709 69,750 -0.00(-0.64%)
Nov 19, 2024 0.1645 0.1740 0.1546 0.1720 26,620 +0.00(+1.18%)
Nov 18, 2024 0.1850 0.1850 0.1669 0.1700 6,825 -0.00(-2.86%)
Nov 15, 2024 0.1750 0.1750 0.1750 0.1750 17,950 +0.00(+0.23%)
Nov 14, 2024 0.1790 0.1790 0.1700 0.1746 2,100 -0.00(-2.24%)
Nov 13, 2024 0.1756 0.1786 0.1756 0.1786 137,900 +0.00(+1.71%)
Nov 12, 2024 0.1700 0.1819 0.1700 0.1756 374,900 +0.01(+8.13%)
Nov 11, 2024 0.1605 0.1833 0.1540 0.1624 299,125 -0.02(-9.32%)
Nov 08, 2024 0.1780 0.1804 0.1750 0.1791 12,400 +0.00(+0.62%)
Nov 07, 2024 0.1795 0.1840 0.1723 0.1780 28,733 -0.00(-0.50%)
Nov 06, 2024 0.1842 0.1842 0.1778 0.1789 41,580 -0.00(-0.22%)
Nov 05, 2024 0.1725 0.1844 0.1725 0.1793 67,611 +0.00(+2.69%)
Nov 04, 2024 0.1710 0.1904 0.1710 0.1746 94,266 -0.02(-8.73%)
Nov 01, 2024 0.1909 0.1961 0.1886 0.1913 175,808 +0.01(+4.14%)
Oct 31, 2024 0.1958 0.2014 0.1797 0.1837 64,155 -0.02(-8.15%)
Oct 30, 2024 0.2000 0.2009 0.1999 0.2000 22,501 -0.00(-0.74%)
Oct 29, 2024 0.2051 0.2100 0.2015 0.2015 57,300 -0.01(-3.03%)
Oct 28, 2024 0.2050 0.2080 0.2050 0.2078 6,790 -0.00(-0.34%)
Oct 25, 2024 0.2118 0.2118 0.2067 0.2085 30,706 -0.00(-1.56%)
Oct 24, 2024 0.2287 0.2290 0.2100 0.2118 40,450 -0.01(-3.46%)
Oct 23, 2024 0.2160 0.2200 0.2102 0.2194 130,600 +0.01(+3.98%)
Oct 22, 2024 0.2090 0.2110 0.1984 0.2110 180,215 +0.01(+3.94%)
Oct 21, 2024 0.2099 0.2099 0.1990 0.2030 127,213 +0.01(+2.84%)
Oct 18, 2024 0.2050 0.2099 0.1960 0.1974 63,201 -0.00(-0.90%)
Oct 17, 2024 0.2099 0.2099 0.1992 0.1992 97,793 +0.01(+4.35%)
Oct 16, 2024 0.2099 0.2099 0.1895 0.1909 242,022 -0.01(-3.97%)
Oct 15, 2024 0.2050 0.2050 0.1947 0.1988 10,000 -0.01(-3.02%)
Oct 14, 2024 0.2050 0.2082 0.1844 0.2050 26,629 +0.00(+0.79%)
Oct 11, 2024 0.2064 0.2077 0.2030 0.2034 44,100 -0.00(-0.29%)
Oct 10, 2024 0.2054 0.2054 0.2035 0.2040 21,978 +0.00(+0.10%)
Oct 09, 2024 0.2057 0.2057 0.2038 0.2038 7,100 +0.00(+2.05%)
Oct 08, 2024 0.1997 0.1997 0.1997 0.1997 2,000 -0.01(-3.01%)
Oct 07, 2024 0.2013 0.2280 0.1989 0.2059 1,403,216 +0.00(+0.83%)
Oct 04, 2024 0.2036 0.2098 0.2033 0.2042 344,808 +0.00(+0.25%)
Oct 03, 2024 0.2100 0.2100 0.2014 0.2037 308,825 +0.00(+0.10%)
Oct 02, 2024 0.1921 0.2061 0.1921 0.2035 1,193,251 +0.01(+7.11%)
Oct 01, 2024 0.1883 0.1909 0.1823 0.1900 77,857 -0.00(-1.04%)
Sep 30, 2024 0.1920 0.1920 0.1890 0.1920 300 +0.00(+2.07%)
Sep 27, 2024 0.1999 0.1999 0.1800 0.1881 133,517 -0.00(-1.00%)
Sep 26, 2024 0.1870 0.1918 0.1849 0.1900 296,793 +0.01(+3.26%)
Sep 25, 2024 0.1824 0.1840 0.1824 0.1840 605,501 +0.00(+2.22%)
Sep 24, 2024 0.1736 0.1829 0.1700 0.1800 198,420 +0.01(+2.86%)
Sep 23, 2024 0.1805 0.1805 0.1693 0.1750 69,399 +0.00(+2.94%)
Sep 20, 2024 0.1701 0.1828 0.1643 0.1700 307,427 -0.00(-0.99%)
Sep 19, 2024 0.1810 0.1810 0.1717 0.1717 17,200 -0.02(-8.28%)
Sep 18, 2024 0.1913 0.1913 0.1844 0.1872 50,100 +0.00(+2.69%)
Sep 17, 2024 0.1857 0.1910 0.1780 0.1823 7,090 -0.02(-8.35%)
Sep 16, 2024 0.2004 0.2140 0.1900 0.1989 16,700 -0.01(-3.68%)
Sep 13, 2024 0.2133 0.2200 0.2060 0.2065 34,700 -0.01(-3.50%)
Sep 12, 2024 0.1964 0.2147 0.1949 0.2140 59,724 +0.01(+3.38%)
Sep 11, 2024 0.2070 0.2070 0.2070 0.2070 101 +0.01(+2.53%)
Sep 10, 2024 0.2009 0.2019 0.2005 0.2019 300 -0.01(-2.51%)
Sep 09, 2024 0.2071 0.2071 0.1960 0.2071 51,000 -0.00(-1.38%)
Sep 06, 2024 0.2111 0.2111 0.2100 0.2100 2,100 -0.00(-1.27%)
Sep 05, 2024 0.2188 0.2188 0.2127 0.2127 49,155 -0.00(-1.16%)
Sep 04, 2024 0.2185 0.2185 0.2105 0.2152 3,300 +0.01(+5.49%)
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.