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

Bonterra Res Inc (TSV: BTR )

0.2300 +0.0100 (+4.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2021 1.450 1.470 1.400 1.470 44,860 +0.04(+2.80%)
May 28, 2021 1.480 1.540 1.430 1.430 75,467 -0.05(-3.38%)
May 27, 2021 1.400 1.480 1.390 1.480 230,392 +0.07(+4.96%)
May 26, 2021 1.350 1.440 1.350 1.410 197,215 +0.05(+3.68%)
May 25, 2021 1.360 1.410 1.340 1.360 97,580 +0.01(+0.74%)
May 21, 2021 1.350 1.350 1.350 0 +0.07(+5.47%)
May 20, 2021 1.250 1.280 1.250 1.280 68,270 +0.03(+2.40%)
May 19, 2021 1.180 1.270 1.180 1.250 200,753 +0.03(+2.46%)
May 18, 2021 1.210 1.220 1.180 1.220 64,018 +0.02(+1.67%)
May 17, 2021 1.220 1.230 1.150 1.200 84,052 -0.02(-1.64%)
May 14, 2021 1.190 1.220 1.190 1.220 7,200 +0.03(+2.52%)
May 13, 2021 1.210 1.210 1.190 1.190 1,568 -0.01(-0.83%)
May 12, 2021 1.200 1.200 1.180 1.200 10,591 +0.00(+0.00%)
May 11, 2021 1.210 1.220 1.190 1.200 56,860 -0.06(-4.76%)
May 10, 2021 1.220 1.260 1.210 1.260 60,083 +0.05(+4.13%)
May 07, 2021 1.250 1.280 1.210 1.210 452,315 -0.01(-0.82%)
May 06, 2021 1.240 1.240 1.210 1.220 36,319 -0.04(-3.17%)
May 05, 2021 1.260 1.270 1.240 1.260 30,892 +0.00(+0.00%)
May 04, 2021 1.260 1.270 1.240 1.260 95,483 -0.01(-0.79%)
May 03, 2021 1.200 1.270 1.190 1.270 80,480 +0.05(+4.10%)
Apr 30, 2021 1.210 1.220 1.150 1.220 61,325 +0.00(+0.00%)
Apr 29, 2021 1.220 1.230 1.220 1.220 5,152 -0.02(-1.61%)
Apr 28, 2021 1.240 1.240 1.230 1.240 11,200 -0.02(-1.59%)
Apr 27, 2021 1.260 1.280 1.260 1.260 14,919 +0.01(+0.80%)
Apr 26, 2021 1.260 1.260 1.200 1.250 66,203 -0.01(-0.79%)
Apr 23, 2021 1.230 1.260 1.230 1.260 21,950 +0.02(+1.61%)
Apr 22, 2021 1.220 1.250 1.220 1.240 22,700 -0.03(-2.36%)
Apr 21, 2021 1.280 1.300 1.270 1.270 32,100 -0.01(-0.78%)
Apr 20, 2021 1.280 1.290 1.260 1.280 15,510 +0.02(+1.59%)
Apr 19, 2021 1.280 1.320 1.230 1.260 55,064 -0.02(-1.56%)
Apr 16, 2021 1.260 1.290 1.250 1.280 57,339 +0.02(+1.59%)
Apr 15, 2021 1.190 1.260 1.190 1.260 93,985 +0.07(+5.88%)
Apr 14, 2021 1.210 1.210 1.190 1.190 48,300 -0.01(-0.83%)
Apr 13, 2021 1.190 1.220 1.190 1.200 108,786 +0.04(+3.45%)
Apr 12, 2021 1.180 1.190 1.160 1.160 12,280 -0.02(-1.69%)
Apr 09, 2021 1.170 1.180 1.170 1.180 27,300 +0.01(+0.85%)
Apr 08, 2021 1.150 1.190 1.140 1.170 46,647 +0.02(+1.74%)
Apr 07, 2021 1.130 1.150 1.120 1.150 31,274 -0.02(-1.71%)
Apr 06, 2021 1.170 1.170 1.160 1.170 45,360 +0.02(+1.74%)
Apr 05, 2021 1.150 1.150 1.140 1.150 56,800 +0.00(+0.00%)
Apr 01, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
Mar 31, 2021 1.110 1.120 1.020 1.120 154,280 +0.00(+0.00%)
Mar 30, 2021 1.140 1.140 1.120 1.120 7,980 -0.02(-1.75%)
Mar 29, 2021 1.140 1.140 1.120 1.140 13,700 +0.00(+0.00%)
Mar 26, 2021 1.090 1.140 1.090 1.140 18,333 +0.02(+1.79%)
Mar 25, 2021 1.100 1.120 1.090 1.120 34,722 +0.04(+3.70%)
Mar 24, 2021 1.120 1.120 1.060 1.080 61,195 -0.04(-3.57%)
Mar 23, 2021 1.120 1.150 1.120 1.120 20,623 +0.00(+0.00%)
Mar 22, 2021 1.160 1.160 1.120 1.120 11,040 -0.04(-3.45%)
Mar 19, 2021 1.150 1.160 1.140 1.160 12,345 +0.01(+0.87%)
Mar 18, 2021 1.190 1.200 1.150 1.150 17,015 -0.05(-4.17%)
Mar 17, 2021 1.140 1.210 1.130 1.200 45,306 +0.06(+5.26%)
Mar 16, 2021 1.150 1.210 1.140 1.140 51,427 -0.03(-2.56%)
Mar 15, 2021 1.120 1.170 1.120 1.170 26,531 +0.08(+7.34%)
Mar 12, 2021 1.160 1.190 1.090 1.090 50,363 -0.12(-9.92%)
Mar 11, 2021 1.210 1.210 1.150 1.210 48,289 +0.04(+3.42%)
Mar 10, 2021 1.180 1.210 1.150 1.170 68,436 +0.03(+2.63%)
Mar 09, 2021 1.170 1.170 1.140 1.140 29,420 +0.03(+2.70%)
Mar 08, 2021 1.050 1.160 1.050 1.110 100,622 +0.05(+4.72%)
Mar 05, 2021 1.060 1.070 1.050 1.060 54,657 +0.01(+0.95%)
Mar 04, 2021 1.100 1.100 1.040 1.050 70,243 -0.05(-4.55%)
Mar 03, 2021 1.100 1.110 1.100 1.100 23,500 +0.00(+0.00%)
Mar 02, 2021 1.100 1.130 1.100 1.100 44,351 +0.00(+0.00%)
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.