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

Bonterra Res Inc (OP: BONXF )

0.1671 -0.0023 (-1.36%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 14, 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 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%)
Jun 15, 2023 0.2192 0.2192 0.2121 0.2121 24,500 -0.01(-2.93%)
Jun 13, 2023 0.2185 0 -0.00(-0.68%)
Jun 12, 2023 0.2246 0.2246 0.2176 0.2200 10,372 -0.01(-2.83%)
Jun 09, 2023 0.2264 0.2310 0.2264 0.2264 3,166 -0.01(-6.17%)
Jun 08, 2023 0.2355 0.2413 0.2285 0.2413 33,450 +0.00(+0.04%)
Jun 07, 2023 0.2412 0.2412 0.2412 0.2412 850 -0.01(-3.33%)
Jun 06, 2023 0.2435 0.2495 0.2435 0.2495 3,941 +0.00(+1.80%)
Jun 05, 2023 0.2495 0.2495 0.2451 0.2451 5,280 +0.00(+0.04%)
Jun 02, 2023 0.2295 0.2495 0.2295 0.2450 190,661 +0.02(+8.17%)
Jun 01, 2023 0.2200 0.2295 0.2174 0.2265 33,000 +0.02(+7.24%)
May 31, 2023 0.2070 0.2112 0.2070 0.2112 11,900 -0.00(-0.33%)
May 30, 2023 0.2119 0.2119 0.2119 0.2119 33,500 -0.01(-3.68%)
May 26, 2023 0.2144 0.2200 0.2144 0.2200 32,530 +0.00(+1.48%)
May 25, 2023 0.2200 0.2200 0.2168 0.2168 22,600 -0.00(-1.45%)
May 24, 2023 0.2200 0.2200 0.2159 0.2200 14,000 +0.01(+3.04%)
May 22, 2023 0.2135 1,743 -0.00(-1.52%)
May 19, 2023 0.2142 0.2168 0.2142 0.2168 2,995 -0.00(-1.45%)
May 18, 2023 0.2200 0.2200 0.2200 0.2200 23,000 -0.01(-2.74%)
May 17, 2023 0.2340 0.2340 0.2262 0.2262 8,529 -0.01(-2.54%)
May 16, 2023 0.2214 0.2321 0.2214 0.2321 5,432 +0.01(+5.50%)
May 15, 2023 0.2302 0.2302 0.2200 0.2200 12,114 -0.02(-9.73%)
May 11, 2023 0.2437 10 -0.01(-3.68%)
May 10, 2023 0.2530 0.2530 0.2530 0.2530 20,353 +0.01(+2.76%)
May 09, 2023 0.2512 0.2535 0.2462 0.2462 11,500 -0.00(-1.28%)
May 08, 2023 0.2598 0.2598 0.2478 0.2494 12,510 -0.00(-0.24%)
May 05, 2023 0.2600 0.2600 0.2491 0.2500 43,150 -0.01(-3.92%)
May 04, 2023 0.2650 0.2725 0.2602 0.2602 26,300 +0.00(+0.08%)
May 03, 2023 0.2704 0.2755 0.2600 0.2600 57,145 +0.00(+1.25%)
May 02, 2023 0.2353 0.2568 0.2353 0.2568 20,000 +0.02(+7.04%)
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.