Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP: BONXF )

0.1934 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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 30, 2022 0.1772 0.1800 0.1680 0.1779 401,131 -0.00(-1.17%)
Nov 29, 2022 0.1875 0.1914 0.1747 0.1800 310,675 -0.01(-5.26%)
Nov 28, 2022 0.1991 0.2022 0.1866 0.1900 84,713 -0.00(-1.40%)
Nov 25, 2022 0.2080 0.2141 0.1924 0.1927 351,043 -0.02(-7.36%)
Nov 23, 2022 0.2500 0.2686 0.2037 0.2080 685,997 -0.07(-23.81%)
Nov 22, 2022 0.2666 0.2800 0.2650 0.2730 382,322 +0.01(+2.67%)
Nov 21, 2022 0.2666 0.2682 0.2636 0.2659 11,400 +0.00(+0.87%)
Nov 18, 2022 0.2610 0.2669 0.2610 0.2636 2,000 -0.01(-2.37%)
Nov 17, 2022 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.41%)
Nov 16, 2022 0.2700 0.2750 0.2689 0.2689 62,725 -0.01(-2.82%)
Nov 15, 2022 0.2915 0.2915 0.2730 0.2767 25,280 +0.01(+4.81%)
Nov 14, 2022 0.2983 0.2983 0.2640 0.2640 17,065 -0.01(-3.30%)
Nov 11, 2022 0.2870 0.2870 0.2700 0.2730 41,600 -0.01(-1.97%)
Nov 10, 2022 0.2842 0.2842 0.2700 0.2785 50,290 +0.01(+4.78%)
Nov 09, 2022 0.2751 0.2779 0.2645 0.2658 38,180 +0.00(+0.38%)
Nov 08, 2022 0.2760 0.2772 0.2647 0.2648 85,890 -0.00(-1.49%)
Nov 07, 2022 0.2701 0.2743 0.2671 0.2688 55,402 -0.00(-0.44%)
Nov 04, 2022 0.2659 0.2748 0.2600 0.2700 177,065 +0.00(+0.00%)
Nov 03, 2022 0.2660 0.2700 0.2594 0.2700 20,790 -0.01(-2.14%)
Nov 02, 2022 0.2759 0.2759 0.2759 0.2759 15,000 -0.01(-2.61%)
Nov 01, 2022 0.2919 0.2919 0.2833 0.2833 15,100 +0.00(+0.85%)
Oct 31, 2022 0.2762 0.2809 0.2762 0.2809 4,500 -0.00(-1.40%)
Oct 28, 2022 0.2783 0.2850 0.2700 0.2849 36,490 -0.01(-1.76%)
Oct 27, 2022 0.2895 0.2900 0.2895 0.2900 11,500 +0.00(+0.87%)
Oct 26, 2022 0.2700 0.2935 0.2600 0.2875 42,171 -0.00(-1.10%)
Oct 25, 2022 0.2882 0.2939 0.2800 0.2907 24,350 -0.01(-2.15%)
Oct 24, 2022 0.2909 0.2971 0.2909 0.2971 17,000 -0.03(-7.99%)
Oct 21, 2022 0.2848 0.3351 0.2848 0.3229 39,590 +0.03(+9.61%)
Oct 20, 2022 0.2750 0.2946 0.2750 0.2946 25,461 -0.01(-1.80%)
Oct 19, 2022 0.2997 0.3000 0.2997 0.3000 16,170 -0.02(-6.25%)
Oct 18, 2022 0.3200 0.3200 0.3200 0.3200 104 +0.03(+9.07%)
Oct 17, 2022 0.2956 0.3200 0.2934 0.2934 19,528 +0.00(+0.03%)
Oct 14, 2022 0.3000 0.3081 0.2918 0.2933 39,850 -0.02(-7.65%)
Oct 13, 2022 0.3200 0.3200 0.3083 0.3176 38,390 -0.01(-2.93%)
Oct 12, 2022 0.3246 0.3313 0.3200 0.3272 10,856 -0.01(-3.76%)
Oct 11, 2022 0.3379 0.3611 0.3379 0.3400 20,345 -0.02(-6.08%)
Oct 10, 2022 0.3620 0.3620 0.3620 0.3620 400 +0.02(+5.54%)
Oct 07, 2022 0.3427 0.3430 0.3427 0.3430 1,980 +0.00(+0.47%)
Oct 06, 2022 0.3575 0.3575 0.3414 0.3414 18,100 -0.02(-5.69%)
Oct 05, 2022 0.3630 0.3630 0.3530 0.3620 8,190 -0.01(-2.35%)
Oct 04, 2022 0.3650 0.3744 0.3650 0.3707 52,475 +0.01(+3.17%)
Oct 03, 2022 0.3650 0.3675 0.3470 0.3593 114,156 -0.00(-0.19%)
Sep 30, 2022 0.3568 0.3661 0.3568 0.3600 49,826 -0.01(-2.20%)
Sep 29, 2022 0.3681 0.3681 0.3681 0.3681 4,500 +0.01(+2.39%)
Sep 28, 2022 0.3611 0.3803 0.3500 0.3595 39,965 -0.01(-1.88%)
Sep 27, 2022 0.3720 0.3720 0.3622 0.3664 12,458 +0.00(+1.16%)
Sep 26, 2022 0.3854 0.4000 0.3611 0.3622 75,722 -0.04(-11.03%)
Sep 22, 2022 0.4071 0 -0.04(-9.53%)
Sep 21, 2022 0.4300 0.4513 0.4276 0.4500 40,240 -0.02(-3.54%)
Sep 20, 2022 0.4683 0.4684 0.4665 0.4665 18,000 -0.02(-3.46%)
Sep 19, 2022 0.5106 0.5106 0.4583 0.4832 19,103 -0.01(-1.39%)
Sep 16, 2022 0.4855 0.4900 0.4855 0.4900 18,130 +0.01(+1.03%)
Sep 15, 2022 0.4840 0.4944 0.4840 0.4850 10,000 -0.03(-6.30%)
Sep 14, 2022 0.4730 0.5176 0.4730 0.5176 37,500 +0.06(+12.87%)
Sep 13, 2022 0.4612 0.4612 0.4480 0.4586 11,143 +0.01(+1.42%)
Sep 12, 2022 0.4375 0.4566 0.4375 0.4522 14,130 +0.03(+7.64%)
Sep 09, 2022 0.4075 0.4630 0.4075 0.4201 38,123 -0.04(-8.67%)
Sep 08, 2022 0.4750 0.4750 0.4591 0.4600 8,686 -0.01(-1.98%)
Sep 07, 2022 0.4347 0.4693 0.4320 0.4693 43,605 +0.03(+7.29%)
Sep 06, 2022 0.4600 0.4600 0.4374 0.4374 22,961 -0.02(-5.14%)
Sep 02, 2022 0.4681 0.4681 0.4600 0.4611 8,350 +0.00(+0.41%)
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.