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, 2022 1.090 1.090 1.090 1.090 10,103 -0.02(-1.80%)
May 30, 2022 1.100 1.120 1.090 1.110 75,900 +0.00(+0.00%)
May 27, 2022 1.100 1.110 1.090 1.110 34,000 +0.05(+4.72%)
May 26, 2022 1.050 1.060 1.040 1.060 180,660 -0.02(-1.85%)
May 25, 2022 1.060 1.080 1.050 1.080 32,919 +0.02(+1.89%)
May 24, 2022 1.080 1.080 1.050 1.060 7,390 -0.02(-1.85%)
May 20, 2022 1.080 0 +0.00(+0.00%)
May 19, 2022 1.030 1.080 1.030 1.080 31,710 +0.05(+4.85%)
May 18, 2022 1.080 1.080 1.000 1.030 7,301 -0.06(-5.50%)
May 17, 2022 0.9900 1.090 0.9900 1.090 2,690 +0.09(+9.00%)
May 16, 2022 0.9500 1.040 0.9500 1.000 17,595 +0.01(+1.01%)
May 13, 2022 1.000 1.010 0.9600 0.9900 7,419 +0.00(+0.00%)
May 12, 2022 0.9700 1.020 0.9300 0.9900 40,370 -0.02(-1.98%)
May 11, 2022 1.030 1.050 0.9900 1.010 7,101 -0.02(-1.94%)
May 10, 2022 1.060 1.080 1.010 1.030 54,068 -0.07(-6.36%)
May 09, 2022 1.100 1.110 1.080 1.100 105,374 -0.02(-1.79%)
May 06, 2022 1.130 1.150 1.120 1.120 16,340 +0.02(+1.82%)
May 05, 2022 1.120 1.120 1.100 1.100 30,423 -0.03(-2.65%)
May 03, 2022 1.130 15 +0.02(+1.80%)
May 02, 2022 1.130 1.160 1.110 1.110 127,848 -0.03(-2.63%)
Apr 29, 2022 1.130 1.160 1.110 1.140 65,215 +0.02(+1.79%)
Apr 28, 2022 1.160 1.160 1.120 1.120 77,733 -0.03(-2.61%)
Apr 27, 2022 1.170 1.170 1.150 1.150 4,700 -0.05(-4.17%)
Apr 26, 2022 1.195 1.200 1.150 1.200 21,750 -0.01(-0.83%)
Apr 25, 2022 1.160 1.210 1.160 1.210 55,440 +0.03(+2.54%)
Apr 22, 2022 1.200 1.200 1.170 1.180 5,597 -0.01(-0.84%)
Apr 21, 2022 1.180 1.200 1.180 1.190 123,250 -0.02(-1.65%)
Apr 20, 2022 1.200 1.210 1.200 1.210 18,223 +0.01(+0.83%)
Apr 19, 2022 1.190 1.200 1.160 1.200 72,187 +0.03(+2.56%)
Apr 18, 2022 1.150 1.190 1.150 1.170 50,063 +0.02(+1.74%)
Apr 14, 2022 1.150 0 +0.01(+0.88%)
Apr 13, 2022 1.180 1.190 1.140 1.140 70,609 +0.04(+3.64%)
Apr 12, 2022 1.110 1.140 1.100 1.100 301,788 +0.00(+0.00%)
Apr 11, 2022 1.110 1.120 1.100 1.100 175,299 -0.01(-0.90%)
Apr 08, 2022 1.110 1.130 1.110 1.110 15,868 -0.01(-0.89%)
Apr 07, 2022 1.110 1.150 1.110 1.120 124,189 +0.01(+0.90%)
Apr 06, 2022 1.110 1.120 1.100 1.110 19,201 -0.01(-0.89%)
Apr 05, 2022 1.140 1.160 1.120 1.120 16,165 -0.01(-0.88%)
Apr 04, 2022 1.200 1.200 1.130 1.130 25,685 -0.01(-0.88%)
Apr 01, 2022 1.080 1.160 1.080 1.140 20,259 -0.01(-0.87%)
Mar 31, 2022 1.140 1.160 1.130 1.150 8,100 +0.02(+1.77%)
Mar 30, 2022 1.100 1.130 1.100 1.130 8,120 +0.01(+0.89%)
Mar 29, 2022 1.120 1.160 1.100 1.120 30,568 -0.01(-0.88%)
Mar 28, 2022 1.130 1.140 1.110 1.130 22,418 -0.02(-1.74%)
Mar 25, 2022 1.180 1.190 1.130 1.150 17,150 -0.03(-2.54%)
Mar 24, 2022 1.210 1.240 1.130 1.180 32,350 -0.02(-1.67%)
Mar 23, 2022 1.160 1.210 1.160 1.200 21,800 +0.04(+3.45%)
Mar 22, 2022 1.140 1.160 1.130 1.160 32,600 +0.02(+1.75%)
Mar 21, 2022 1.130 1.170 1.130 1.140 133,149 +0.00(+0.00%)
Mar 18, 2022 1.120 1.150 1.100 1.140 113,923 +0.01(+0.88%)
Mar 17, 2022 1.140 1.150 1.100 1.130 258,300 +0.00(+0.00%)
Mar 16, 2022 1.140 1.180 1.070 1.130 104,843 +0.00(+0.00%)
Mar 15, 2022 1.150 1.160 1.050 1.130 96,034 -0.04(-3.42%)
Mar 14, 2022 1.220 1.240 1.170 1.170 84,299 -0.06(-4.88%)
Mar 11, 2022 1.220 1.250 1.220 1.230 99,019 -0.03(-2.38%)
Mar 10, 2022 1.240 1.280 1.240 1.260 41,653 +0.01(+0.80%)
Mar 09, 2022 1.250 1.280 1.250 1.250 23,130 -0.04(-3.10%)
Mar 08, 2022 1.240 1.340 1.240 1.290 109,246 +0.00(+0.00%)
Mar 07, 2022 1.290 1.340 1.280 1.290 68,280 +0.02(+1.57%)
Mar 04, 2022 1.240 1.360 1.240 1.270 80,899 +0.02(+1.60%)
Mar 03, 2022 1.230 1.260 1.230 1.250 38,354 +0.02(+1.63%)
Mar 02, 2022 1.240 1.250 1.220 1.230 35,201 -0.01(-0.81%)
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.