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

Bonterra Res Inc (OP: BONXF )

0.1895 -0.0039 (-2.02%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 3, 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 29, 2022 0.5926 0.6460 0.5919 0.6460 47,110 -0.02(-2.86%)
Jul 28, 2022 0.6189 0.6651 0.6100 0.6650 22,762 +0.12(+20.98%)
Jul 27, 2022 0.5262 0.5497 0.5262 0.5497 19,500 +0.01(+1.99%)
Jul 26, 2022 0.5390 0.5390 0.5390 0.5390 4,005 +0.01(+1.39%)
Jul 25, 2022 0.5177 0.5320 0.5177 0.5316 57,813 +0.02(+4.48%)
Jul 22, 2022 0.5304 0.5310 0.5088 0.5088 173,605 -0.00(-0.82%)
Jul 21, 2022 0.5201 0.5723 0.5130 0.5130 94,920 -0.01(-2.75%)
Jul 20, 2022 0.5275 0.5671 0.5275 0.5275 18,456 -0.01(-1.44%)
Jul 19, 2022 0.5440 0.5444 0.5220 0.5352 23,825 +0.01(+0.98%)
Jul 18, 2022 0.5500 0.5550 0.5300 0.5300 12,000 -0.02(-3.11%)
Jul 15, 2022 0.5221 0.5650 0.5215 0.5470 94,050 -0.03(-4.62%)
Jul 14, 2022 0.6247 0.6247 0.5418 0.5735 161,905 -0.07(-10.45%)
Jul 13, 2022 0.6350 0.6497 0.6350 0.6404 53,570 +0.01(+1.86%)
Jul 12, 2022 0.6570 0.6570 0.5959 0.6287 47,936 -0.04(-6.16%)
Jul 11, 2022 0.6780 0.6870 0.6551 0.6700 75,736 -0.02(-3.51%)
Jul 08, 2022 0.6977 0.6988 0.6922 0.6944 276,500 -0.01(-1.01%)
Jul 07, 2022 0.6860 0.7015 0.6860 0.7015 3,010 -0.01(-2.03%)
Jul 06, 2022 0.6638 0.7160 0.6352 0.7160 61,528 +0.02(+2.29%)
Jul 05, 2022 0.7107 0.8039 0.6454 0.7000 117,700 +0.00(+0.00%)
Jul 01, 2022 0.6900 0.7000 0.6900 0.7000 7,566 -0.00(-0.57%)
Jun 30, 2022 0.7040 0.7386 0.7040 0.7040 13,155 -0.02(-2.76%)
Jun 29, 2022 0.7493 0.7510 0.7240 0.7240 17,300 -0.01(-1.90%)
Jun 28, 2022 0.7673 0.7673 0.7344 0.7380 59,550 -0.02(-2.12%)
Jun 27, 2022 0.7659 0.7659 0.7476 0.7540 55,100 +0.00(+0.53%)
Jun 24, 2022 0.7599 0.7689 0.7300 0.7500 150,953 +0.00(+0.27%)
Jun 23, 2022 0.7625 0.7738 0.7480 0.7480 21,149 +0.01(+0.69%)
Jun 22, 2022 0.7510 0.7676 0.7427 0.7429 9,000 -0.04(-4.72%)
Jun 21, 2022 0.7708 0.7797 0.7500 0.7797 18,900 +0.01(+1.00%)
Jun 17, 2022 0.7800 0.7800 0.7720 0.7720 34,400 -0.01(-1.03%)
Jun 16, 2022 0.8000 0.8000 0.7606 0.7800 60,800 -0.01(-1.27%)
Jun 15, 2022 0.7750 0.7900 0.7600 0.7900 80,182 +0.00(+0.00%)
Jun 14, 2022 0.8100 0.8100 0.7830 0.7900 46,775 -0.03(-3.66%)
Jun 13, 2022 0.8100 0.8230 0.8006 0.8200 45,821 -0.03(-3.53%)
Jun 10, 2022 0.8600 0.8600 0.8453 0.8500 15,512 -0.03(-3.21%)
Jun 09, 2022 0.8956 0.8956 0.8742 0.8782 3,014 -0.03(-3.49%)
Jun 08, 2022 0.9119 0.9394 0.9036 0.9100 41,040 +0.03(+3.19%)
Jun 07, 2022 0.8900 0.8989 0.8819 0.8819 13,220 -0.00(-0.09%)
Jun 06, 2022 0.8982 0.8982 0.8827 0.8827 11,468 -0.01(-1.62%)
Jun 03, 2022 0.8972 0.8972 0.8972 0.8972 1,540 -0.02(-2.52%)
Jun 02, 2022 0.8500 0.9205 0.8500 0.9204 29,150 +0.07(+8.03%)
Jun 01, 2022 0.8524 0.8604 0.8401 0.8520 35,773 -0.01(-0.60%)
May 31, 2022 0.8607 0.8742 0.8571 0.8571 10,703 -0.01(-1.48%)
May 27, 2022 0.8590 0.8700 0.8590 0.8700 2,100 +0.05(+5.97%)
May 26, 2022 0.8141 0.8210 0.8141 0.8210 2,400 -0.00(-0.15%)
May 25, 2022 0.8222 0.8222 0.8221 0.8222 728 -0.00(-0.12%)
May 24, 2022 0.8111 0.8278 0.8111 0.8232 10,800 -0.04(-4.78%)
May 23, 2022 0.8400 0.9300 0.8000 0.8645 18,490 +0.03(+3.25%)
May 20, 2022 0.7600 0.8411 0.7600 0.8373 2,120 -0.01(-1.02%)
May 19, 2022 0.8066 0.8459 0.8000 0.8459 11,120 +0.06(+7.08%)
May 18, 2022 0.8359 0.8359 0.7715 0.7900 24,914 -0.02(-2.02%)
May 17, 2022 0.8063 0.8510 0.8063 0.8063 1,499 +0.01(+1.29%)
May 16, 2022 0.7109 0.8100 0.7109 0.7960 20,686 +0.03(+3.38%)
May 13, 2022 0.7356 0.7819 0.7330 0.7700 21,728 +0.04(+4.86%)
May 12, 2022 0.7721 0.7759 0.7343 0.7343 42,443 -0.04(-4.88%)
May 11, 2022 0.8139 0.8140 0.7650 0.7720 20,961 -0.02(-2.38%)
May 10, 2022 0.8292 0.8400 0.7785 0.7908 40,797 -0.06(-7.29%)
May 09, 2022 0.8265 0.8571 0.8265 0.8530 64,516 -0.01(-0.78%)
May 06, 2022 0.8597 0.8597 0.8597 0.8597 481 -0.01(-1.18%)
May 05, 2022 0.8802 0.8830 0.8700 0.8700 1,785 -0.04(-4.17%)
May 04, 2022 0.9079 0.9079 0.9079 0.9079 101 +0.03(+3.59%)
May 03, 2022 0.8500 0.9000 0.8500 0.8764 6,669 +0.00(+0.16%)
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.