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

Bonterra Res Inc (OP: BONXF )

0.1776 -0.0086 (-4.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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, 2019 1.220 1.220 1.219 1.219 600 +0.01(+0.78%)
May 30, 2019 1.219 1.219 1.210 1.210 1,950 -0.01(-0.53%)
May 29, 2019 1.250 1.250 1.216 1.216 10,000 -0.06(-5.00%)
May 28, 2019 1.290 1.293 1.257 1.280 18,550 -0.02(-1.39%)
May 24, 2019 1.270 1.312 1.270 1.298 7,000 +0.04(+3.02%)
May 23, 2019 1.288 1.288 1.260 1.260 28,587 -0.01(-0.83%)
May 22, 2019 1.270 1.290 1.270 1.270 10,162 +0.04(+3.29%)
May 21, 2019 1.230 1.230 1.230 3 +0.00(+0.00%)
May 20, 2019 1.230 1.230 1.230 3 +0.00(+0.00%)
May 17, 2019 1.250 1.256 1.230 1.230 27,500 -0.02(-1.60%)
May 16, 2019 1.229 1.250 1.224 1.250 4,313 +0.02(+1.63%)
May 15, 2019 1.230 1.230 1.230 1.230 4,255 +0.01(+0.82%)
May 14, 2019 1.210 1.230 1.200 1.220 4,118 -0.01(-0.81%)
May 13, 2019 1.218 1.230 1.218 1.230 2,260 -0.01(-0.81%)
May 10, 2019 1.236 1.240 1.226 1.240 17,000 +0.01(+0.81%)
May 09, 2019 1.200 1.230 1.200 1.230 3,212 +0.02(+1.34%)
May 08, 2019 1.224 1.230 1.214 1.214 4,815 -0.02(-1.65%)
May 07, 2019 1.214 1.234 1.213 1.234 3,700 +0.00(+0.33%)
May 06, 2019 1.250 1.250 1.220 1.230 6,082 -0.01(-0.90%)
May 03, 2019 1.240 1.241 1.240 1.241 1,700 +0.00(+0.10%)
May 02, 2019 1.251 1.251 1.224 1.240 2,330 -0.01(-1.13%)
May 01, 2019 1.280 1.280 1.254 1.254 6,100 -0.02(-1.24%)
Apr 30, 2019 1.250 1.280 1.250 1.270 4,308 -0.02(-1.40%)
Apr 29, 2019 1.290 1.290 1.288 1.288 2,525 +0.03(+2.22%)
Apr 26, 2019 1.252 1.260 1.240 1.260 13,700 +0.05(+3.96%)
Apr 25, 2019 1.244 1.244 1.210 1.212 23,703 -0.01(-0.66%)
Apr 24, 2019 1.200 1.240 1.200 1.220 14,543 +0.08(+6.77%)
Apr 23, 2019 1.190 1.190 1.087 1.143 11,875 -0.05(-3.98%)
Apr 22, 2019 1.220 1.230 1.149 1.190 16,850 -0.04(-3.49%)
Apr 18, 2019 1.270 1.270 1.220 1.233 11,100 -0.05(-3.67%)
Apr 17, 2019 1.278 1.280 1.250 1.280 9,603 -0.05(-3.57%)
Apr 16, 2019 1.342 1.342 1.300 1.327 1,300 -0.02(-1.67%)
Apr 15, 2019 1.320 1.360 1.320 1.350 14,021 -0.01(-0.74%)
Apr 12, 2019 1.360 1.366 1.360 1.360 11,400 -0.02(-1.39%)
Apr 11, 2019 1.395 1.395 1.360 1.379 8,926 -0.03(-2.18%)
Apr 10, 2019 1.413 1.420 1.360 1.410 42,483 -0.03(-2.08%)
Apr 09, 2019 1.431 1.440 1.430 1.440 1,330 -0.00(-0.14%)
Apr 08, 2019 1.470 1.470 1.442 1.442 4,065 -0.02(-1.15%)
Apr 05, 2019 1.480 1.480 1.438 1.459 6,500 -0.00(-0.30%)
Apr 04, 2019 1.450 1.463 1.450 1.463 5,590 -0.01(-0.47%)
Apr 03, 2019 1.418 1.470 1.418 1.470 5,689 +0.04(+2.80%)
Apr 02, 2019 1.460 1.460 1.430 1.430 15,850 -0.03(-2.07%)
Apr 01, 2019 1.440 1.460 1.413 1.460 6,550 +0.02(+1.41%)
Mar 29, 2019 1.450 1.450 1.417 1.440 5,100 +0.01(+0.61%)
Mar 28, 2019 1.450 1.450 1.413 1.431 6,726 -0.02(-1.30%)
Mar 27, 2019 1.450 1.469 1.444 1.450 14,500 -0.02(-1.21%)
Mar 26, 2019 1.488 1.488 1.460 1.468 6,700 +0.02(+1.22%)
Mar 25, 2019 1.490 1.510 1.423 1.450 54,432 -0.04(-2.53%)
Mar 22, 2019 1.480 1.500 1.480 1.488 19,100 +0.01(+0.51%)
Mar 21, 2019 1.490 1.490 1.480 1.480 5,600 -0.02(-1.33%)
Mar 20, 2019 1.508 1.508 1.500 1.500 1,120 +0.02(+1.35%)
Mar 19, 2019 1.490 1.516 1.480 1.480 12,281 -0.01(-0.48%)
Mar 18, 2019 1.479 1.510 1.473 1.487 8,021 -0.00(-0.19%)
Mar 15, 2019 1.487 1.500 1.461 1.490 22,600 -0.01(-0.67%)
Mar 13, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 12, 2019 1.490 1.500 1.476 1.500 4,615 +0.01(+0.82%)
Mar 11, 2019 1.474 1.500 1.470 1.488 9,664 -0.02(-1.46%)
Mar 08, 2019 1.494 1.510 1.470 1.510 9,100 +0.04(+2.73%)
Mar 07, 2019 1.471 1.480 1.459 1.470 5,970 -0.01(-0.69%)
Mar 06, 2019 1.462 1.480 1.462 1.480 2,200 -0.02(-1.33%)
Mar 05, 2019 1.518 1.518 1.480 1.500 7,449 +0.00(+0.23%)
Mar 04, 2019 1.550 1.550 1.496 1.496 51,300 -0.03(-2.19%)
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.