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

Bonterra Res Inc (OP: BONXF )

0.1700 -0.0017 (-0.99%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 0.2143 0.2200 0.2040 0.2040 180,462 -0.01(-4.09%)
Aug 30, 2024 0.2160 0.2160 0.2118 0.2127 10,210 +0.00(+0.19%)
Aug 29, 2024 0.2185 0.2200 0.2111 0.2123 26,500 -0.00(-0.09%)
Aug 28, 2024 0.2126 0.2162 0.2080 0.2125 5,727 -0.01(-3.41%)
Aug 27, 2024 0.2200 0.2200 0.2144 0.2200 600 +0.00(+0.27%)
Aug 26, 2024 0.2169 0.2194 0.2107 0.2194 34,400 +0.00(+1.90%)
Aug 23, 2024 0.2200 0.2200 0.2153 0.2153 36,202 -0.00(-2.14%)
Aug 22, 2024 0.2146 0.2200 0.2146 0.2200 2,500 +0.00(+0.00%)
Aug 21, 2024 0.2147 0.2200 0.2126 0.2200 1,950 +0.01(+4.22%)
Aug 20, 2024 0.2200 0.2200 0.2065 0.2111 25,600 -0.00(-0.98%)
Aug 19, 2024 0.2200 0.2220 0.2100 0.2132 87,705 +0.00(+2.11%)
Aug 16, 2024 0.2048 0.2088 0.1992 0.2088 18,050 +0.00(+2.15%)
Aug 15, 2024 0.1989 0.2061 0.1974 0.2044 31,250 +0.01(+4.50%)
Aug 14, 2024 0.2176 0.2300 0.1956 0.1956 2,741,148 -0.02(-11.09%)
Aug 13, 2024 0.2530 0.2530 0.2185 0.2200 551,830 +0.00(+1.24%)
Aug 12, 2024 0.1693 0.2230 0.1685 0.2173 1,553,527 +0.06(+42.49%)
Aug 09, 2024 0.1590 0.1590 0.1525 0.1525 5,881 -0.00(-0.33%)
Aug 08, 2024 0.1532 0.1544 0.1530 0.1530 12,500 -0.00(-2.86%)
Aug 07, 2024 0.1572 0.1575 0.1572 0.1575 2,100 +0.01(+4.93%)
Aug 06, 2024 0.1578 0.1595 0.1500 0.1501 54,900 -0.00(-2.72%)
Aug 05, 2024 0.1557 0.1571 0.1543 0.1543 10,022 -0.03(-14.28%)
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.