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, 2017 0.4800 0.4900 0.4550 0.4850 272,415 +0.01(+1.04%)
May 30, 2017 0.4900 0.4900 0.4800 0.4800 131,006 -0.01(-2.04%)
May 29, 2017 0.5100 0.5100 0.4900 0.4900 11,235 -0.02(-3.92%)
May 26, 2017 0.5300 0.5300 0.4950 0.5100 195,465 -0.02(-3.77%)
May 25, 2017 0.4850 0.5300 0.4850 0.5300 1,360,600 +0.04(+7.07%)
May 24, 2017 0.4950 0.5000 0.4850 0.4950 3,314,350 +0.02(+3.13%)
May 23, 2017 0.4800 0.4950 0.4700 0.4800 386,677 +0.01(+1.05%)
May 19, 2017 0.4500 0.4750 0.4500 0.4750 306,170 +0.02(+5.56%)
May 18, 2017 0.4750 0.4750 0.4500 0.4500 192,350 -0.04(-8.16%)
May 17, 2017 0.5000 0.5100 0.4800 0.4900 502,435 +0.01(+1.03%)
May 16, 2017 0.5100 0.5200 0.4700 0.4850 991,202 -0.03(-4.90%)
May 15, 2017 0.4500 0.5500 0.4400 0.5100 1,870,272 +0.07(+15.91%)
May 12, 2017 0.4500 0.4500 0.4275 0.4400 596,549 +0.00(+0.00%)
May 11, 2017 0.4200 0.4500 0.4200 0.4400 659,574 +0.02(+4.76%)
May 10, 2017 0.4200 0.4200 0.4200 0.4200 8,500 +0.00(+0.00%)
May 09, 2017 0.4050 0.4300 0.4050 0.4200 469,337 -0.01(-2.33%)
May 08, 2017 0.4150 0.4400 0.4150 0.4300 205,003 +0.00(+0.00%)
May 05, 2017 0.4000 0.4300 0.4000 0.4300 450,990 +0.03(+7.50%)
May 04, 2017 0.3900 0.4000 0.3900 0.4000 366,600 -0.01(-2.44%)
May 03, 2017 0.4000 0.4100 0.4000 0.4100 173,637 +0.01(+2.50%)
May 02, 2017 0.4000 0.4050 0.3900 0.4000 1,146,645 +0.01(+1.27%)
May 01, 2017 0.3800 0.3950 0.3800 0.3950 188,700 +0.00(+0.00%)
Apr 28, 2017 0.3900 0.3950 0.3850 0.3950 53,300 +0.01(+1.28%)
Apr 27, 2017 0.3900 0.4000 0.3850 0.3900 170,653 -0.01(-1.27%)
Apr 26, 2017 0.3700 0.3950 0.3650 0.3950 460,400 +0.03(+8.22%)
Apr 25, 2017 0.3750 0.3800 0.3650 0.3650 205,300 -0.01(-2.67%)
Apr 24, 2017 0.3800 0.3900 0.3700 0.3750 278,302 -0.02(-3.85%)
Apr 21, 2017 0.4000 0.4000 0.3850 0.3900 581,191 -0.01(-1.27%)
Apr 20, 2017 0.3850 0.4000 0.3850 0.3950 452,050 +0.01(+2.60%)
Apr 19, 2017 0.4150 0.4150 0.3850 0.3850 399,813 -0.02(-6.10%)
Apr 18, 2017 0.4100 0.4150 0.4000 0.4100 538,444 -0.01(-2.38%)
Apr 17, 2017 0.4150 0.4200 0.4100 0.4200 286,920 +0.01(+1.20%)
Apr 13, 2017 0.4250 0.4250 0.4050 0.4150 320,145 -0.01(-1.19%)
Apr 12, 2017 0.4200 0.4250 0.4150 0.4200 245,179 -0.01(-1.18%)
Apr 11, 2017 0.4100 0.4250 0.4100 0.4250 371,250 +0.01(+1.19%)
Apr 10, 2017 0.4100 0.4300 0.4000 0.4200 3,449,163 +0.01(+1.20%)
Apr 07, 2017 0.4100 0.4250 0.4100 0.4150 862,323 +0.01(+1.22%)
Apr 06, 2017 0.4150 0.4200 0.4100 0.4100 267,423 +0.00(+0.00%)
Apr 05, 2017 0.4300 0.4300 0.4100 0.4100 449,101 -0.02(-4.65%)
Apr 04, 2017 0.4200 0.4300 0.4150 0.4300 426,565 +0.01(+2.38%)
Apr 03, 2017 0.4150 0.4200 0.4050 0.4200 244,792 +0.02(+5.00%)
Mar 31, 2017 0.3950 0.4200 0.3900 0.4000 513,360 +0.01(+1.27%)
Mar 30, 2017 0.4200 0.4200 0.3700 0.3950 904,668 -0.01(-2.47%)
Mar 29, 2017 0.3700 0.4100 0.3700 0.4050 1,098,995 +0.03(+8.00%)
Mar 28, 2017 0.3700 0.3800 0.3550 0.3750 571,100 +0.01(+1.35%)
Mar 27, 2017 0.3550 0.3750 0.3550 0.3700 613,516 +0.03(+7.25%)
Mar 24, 2017 0.3300 0.3700 0.3300 0.3450 1,103,730 +0.01(+4.55%)
Mar 23, 2017 0.3500 0.3550 0.3200 0.3300 1,211,227 -0.02(-5.71%)
Mar 22, 2017 0.3750 0.3750 0.3200 0.3500 2,094,700 -0.01(-2.78%)
Mar 21, 2017 0.3700 0.3750 0.3550 0.3600 394,948 +0.01(+1.41%)
Mar 20, 2017 0.3600 0.3800 0.3500 0.3550 1,180,545 -0.01(-1.39%)
Mar 17, 2017 0.3500 0.3600 0.3300 0.3600 237,735 -0.01(-1.37%)
Mar 16, 2017 0.3500 0.3650 0.3500 0.3650 267,484 +0.02(+4.29%)
Mar 15, 2017 0.3350 0.3500 0.3350 0.3500 359,760 +0.02(+6.06%)
Mar 14, 2017 0.3500 0.3500 0.3250 0.3300 370,825 -0.01(-2.94%)
Mar 13, 2017 0.3300 0.3500 0.3300 0.3400 266,500 +0.01(+3.03%)
Mar 10, 2017 0.3150 0.3300 0.3150 0.3300 426,250 +0.02(+6.45%)
Mar 09, 2017 0.2900 0.3100 0.2850 0.3100 383,662 +0.02(+6.90%)
Mar 08, 2017 0.3000 0.3000 0.2850 0.2900 274,333 -0.01(-3.33%)
Mar 07, 2017 0.3000 0.3100 0.3000 0.3000 226,005 -0.01(-1.64%)
Mar 06, 2017 0.3050 0.3200 0.3050 0.3050 299,600 +0.00(+0.00%)
Mar 03, 2017 0.2950 0.3100 0.2900 0.3050 509,100 +0.01(+3.39%)
Mar 02, 2017 0.3000 0.3200 0.2950 0.2950 321,380 -0.02(-4.84%)
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.