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

Benton Resources Inc (TSV: BEX )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 27, 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 (%)
Apr 30, 2015 0.0450 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Apr 29, 2015 0.0450 0.0500 0.0450 0.0500 53,010 +0.00(+0.00%)
Apr 28, 2015 0.0450 0.0500 0.0450 0.0500 180,000 +0.00(+0.00%)
Apr 27, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Apr 24, 2015 0.0450 0.0500 0.0450 0.0500 141,000 +0.00(+0.00%)
Apr 23, 2015 0.0400 0.0500 0.0400 0.0500 771,500 +0.01(+11.11%)
Apr 22, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 21, 2015 0.0400 0.0450 0.0400 0.0450 87,500 +0.00(+0.00%)
Apr 20, 2015 0.0400 0.0450 0.0400 0.0450 9,750 +0.00(+0.00%)
Apr 17, 2015 0.0400 0.0450 0.0400 0.0450 69,825 +0.00(+0.00%)
Apr 16, 2015 0.0450 0.0450 0.0400 0.0450 22,000 +0.00(+0.00%)
Apr 15, 2015 0.0400 0.0450 0.0400 0.0450 178,000 +0.01(+28.57%)
Apr 14, 2015 0.0350 0.0350 0.0350 0.0350 85,000 -0.00(-12.50%)
Apr 13, 2015 0.0350 0.0400 0.0350 0.0400 15,000 +0.00(+0.00%)
Apr 10, 2015 0.0400 0.0400 0.0350 0.0400 68,000 +0.00(+0.00%)
Apr 09, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 08, 2015 0.0350 0.0400 0.0350 0.0400 7,000 +0.00(+0.00%)
Apr 07, 2015 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+14.29%)
Apr 06, 2015 0.0400 0.0400 0.0350 0.0350 379,000 -0.00(-12.50%)
Apr 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 01, 2015 0.0300 0.0350 0.0300 0.0350 97,000 +0.00(+0.00%)
Mar 31, 2015 0.0350 0.0350 0.0350 0.0350 50,700 +0.00(+0.00%)
Mar 30, 2015 0.0350 0.0400 0.0350 0.0350 423,200 +0.00(+0.00%)
Mar 27, 2015 0.0400 0.0400 0.0350 0.0350 61,000 -0.00(-12.50%)
Mar 26, 2015 0.0350 0.0400 0.0350 0.0400 195,300 +0.00(+0.00%)
Mar 25, 2015 0.0400 0.0400 0.0350 0.0400 60,500 +0.00(+0.00%)
Mar 24, 2015 0.0350 0.0400 0.0350 0.0400 26,000 +0.00(+0.00%)
Mar 23, 2015 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Mar 20, 2015 0.0400 0.0450 0.0400 0.0400 47,500 +0.00(+0.00%)
Mar 19, 2015 0.0350 0.0400 0.0350 0.0400 74,000 +0.00(+0.00%)
Mar 18, 2015 0.0400 0.0400 0.0400 0.0400 40,800 +0.00(+0.00%)
Mar 17, 2015 0.0400 0.0400 0.0400 0.0400 252,500 -0.00(-11.11%)
Mar 16, 2015 0.0450 0.0450 0.0400 0.0450 194,350 +0.00(+0.00%)
Mar 13, 2015 0.0350 0.0500 0.0350 0.0450 3,263,698 +0.01(+50.00%)
Mar 12, 2015 0.0300 0.0300 0.0300 0.0300 635,000 +0.00(+0.00%)
Mar 09, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 06, 2015 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Mar 05, 2015 0.0350 0.0350 0.0300 0.0350 132,100 +0.00(+0.00%)
Mar 04, 2015 0.0300 0.0350 0.0300 0.0350 78,500 +0.00(+0.00%)
Mar 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2015 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Feb 24, 2015 0.0350 0.0350 0.0350 0.0350 173,000 +0.00(+0.00%)
Feb 23, 2015 0.0350 0.0400 0.0350 0.0350 24,500 +0.00(+0.00%)
Feb 20, 2015 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Feb 19, 2015 0.0350 0.0350 0.0350 0.0350 9,001 -0.00(-12.50%)
Feb 18, 2015 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Feb 17, 2015 0.0350 0.0350 0.0350 0.0350 38,450 +0.00(+0.00%)
Feb 13, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 12, 2015 0.0350 0.0350 0.0350 0.0350 54,500 -0.00(-12.50%)
Feb 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 06, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 05, 2015 0.0350 0.0350 0.0350 0.0350 82,200 -0.00(-12.50%)
Feb 04, 2015 0.0350 0.0400 0.0350 0.0400 708,500 +0.00(+0.00%)
Feb 02, 2015 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jan 30, 2015 0.0400 0.0400 0.0400 0.0400 40,400 +0.00(+0.00%)
Jan 29, 2015 0.0400 0.0400 0.0400 0.0400 83,000 -0.00(-11.11%)
Jan 28, 2015 0.0400 0.0450 0.0400 0.0450 17,150 +0.00(+0.00%)
Jan 27, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 26, 2015 0.0400 0.0400 0.0400 0.0400 38,000 -0.00(-11.11%)
Jan 23, 2015 0.0450 0.0450 0.0450 0.0450 119,000 +0.00(+0.00%)
Jan 22, 2015 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 21, 2015 0.0500 0.0500 0.0450 0.0500 32,000 +0.01(+11.11%)
Jan 20, 2015 0.0450 0.0500 0.0400 0.0450 276,775 +0.00(+0.00%)
Jan 19, 2015 0.0450 0.0450 0.0450 0.0450 12,500 +0.00(+0.00%)
Jan 16, 2015 0.0400 0.0450 0.0400 0.0450 77,000 +0.00(+12.50%)
Jan 15, 2015 0.0400 0.0400 0.0400 0.0400 243,822 +0.00(+14.29%)
Jan 14, 2015 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-12.50%)
Jan 13, 2015 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jan 12, 2015 0.0350 0.0350 0.0350 0.0350 202,500 -0.00(-12.50%)
Jan 09, 2015 0.0400 0.0400 0.0400 0.0400 71,000 +0.00(+0.00%)
Jan 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 06, 2015 0.0350 0.0350 0.0350 0.0350 291,000 +0.00(+0.00%)
Jan 05, 2015 0.0350 0.0350 0.0350 0.0350 270,000 +0.00(+0.00%)
Dec 31, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2014 0.0400 0.0400 0.0400 0.0400 87,000 +0.00(+0.00%)
Dec 29, 2014 0.0350 0.0400 0.0350 0.0400 447,500 +0.00(+14.29%)
Dec 24, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2014 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Dec 22, 2014 0.0350 0.0350 0.0350 0.0350 72,000 +0.00(+0.00%)
Dec 19, 2014 0.0350 0.0350 0.0350 0.0350 3,333 +0.00(+0.00%)
Dec 18, 2014 0.0350 0.0350 0.0350 0.0350 242,000 +0.00(+0.00%)
Dec 17, 2014 0.0400 0.0400 0.0350 0.0350 131,000 +0.00(+0.00%)
Dec 16, 2014 0.0350 0.0350 0.0350 0.0350 266,000 +0.00(+0.00%)
Dec 15, 2014 0.0350 0.0400 0.0350 0.0350 75,000 +0.00(+0.00%)
Dec 12, 2014 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Dec 11, 2014 0.0350 0.0400 0.0350 0.0350 282,000 +0.00(+0.00%)
Dec 10, 2014 0.0400 0.0400 0.0350 0.0350 102,000 -0.00(-12.50%)
Dec 09, 2014 0.0400 0.0400 0.0400 0.0400 61,000 +0.00(+14.29%)
Dec 08, 2014 0.0400 0.0400 0.0350 0.0350 230,500 +0.00(+0.00%)
Dec 05, 2014 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Dec 04, 2014 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+0.00%)
Dec 02, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 01, 2014 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Nov 27, 2014 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Nov 26, 2014 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Nov 25, 2014 0.0400 0.0400 0.0350 0.0350 367,500 -0.00(-12.50%)
Nov 24, 2014 0.0450 0.0450 0.0400 0.0400 523,300 +0.00(+0.00%)
Nov 20, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 19, 2014 0.0400 0.0450 0.0400 0.0450 44,000 +0.00(+12.50%)
Nov 18, 2014 0.0400 0.0400 0.0400 0.0400 1,302,000 +0.00(+14.29%)
Nov 17, 2014 0.0350 0.0400 0.0300 0.0350 3,826,500 +0.00(+0.00%)
Nov 14, 2014 0.0350 0.0350 0.0350 0.0350 3,022,000 +0.00(+0.00%)
Nov 13, 2014 0.0400 0.0400 0.0350 0.0350 975,000 -0.00(-12.50%)
Nov 12, 2014 0.0450 0.0450 0.0400 0.0400 514,300 +0.00(+0.00%)
Nov 06, 2014 0.0400 0.0400 0.0400 510 +0.00(+0.00%)
Nov 05, 2014 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 04, 2014 0.0450 0.0450 0.0400 0.0400 22,140 +0.00(+0.00%)
Nov 03, 2014 0.0400 0.0400 0.0400 0.0400 87,000 -0.00(-11.11%)
Oct 31, 2014 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Oct 30, 2014 0.0500 0.0500 0.0450 0.0450 38,000 -0.01(-10.00%)
Oct 29, 2014 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0500 0.0450 0.0500 131,000 +0.00(+0.00%)
Oct 24, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 23, 2014 0.0550 0.0550 0.0550 0.0550 23,082 +0.00(+0.00%)
Oct 21, 2014 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Oct 17, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 16, 2014 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Oct 15, 2014 0.0550 0.0550 0.0550 0.0550 45,328 +0.00(+0.00%)
Oct 14, 2014 0.0550 0.0550 0.0550 0.0550 27,750 -0.00(-8.33%)
Oct 09, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 08, 2014 0.0500 0.0500 0.0500 0.0500 6,000 -0.01(-16.67%)
Oct 07, 2014 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Oct 06, 2014 0.0550 0.0600 0.0550 0.0550 262,000 +0.00(+10.00%)
Oct 02, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 25, 2014 0.0550 0.0550 0.0500 0.0500 33,500 -0.00(-9.09%)
Sep 24, 2014 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+0.00%)
Sep 19, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 18, 2014 0.0600 0.0600 0.0600 0.0600 57,500 +0.00(+0.00%)
Sep 17, 2014 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Sep 16, 2014 0.0600 0.0600 0.0600 0.0600 22,600 +0.00(+9.09%)
Sep 09, 2014 0.0550 0.0550 0.0550 150 +0.00(+0.00%)
Sep 08, 2014 0.0550 0.0550 0.0550 0.0550 119,970 +0.00(+0.00%)
Sep 05, 2014 0.0600 0.0650 0.0550 0.0550 25,100 -0.01(-15.38%)
Sep 04, 2014 0.0550 0.0650 0.0550 0.0650 32,000 +0.01(+18.18%)
Sep 03, 2014 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Sep 02, 2014 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Aug 29, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 28, 2014 0.0550 0.0600 0.0550 0.0600 145,000 +0.00(+0.00%)
Aug 26, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 25, 2014 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Aug 21, 2014 0.0600 0 +0.00(+0.00%)
Aug 19, 2014 0.0600 900 +0.00(+0.00%)
Aug 18, 2014 0.0550 0.0600 0.0550 0.0600 7,500 +0.00(+0.00%)
Aug 15, 2014 0.0600 0.0600 0.0600 0.0600 66,800 +0.00(+9.09%)
Aug 11, 2014 0.0550 500 -0.00(-8.33%)
Aug 08, 2014 0.0600 0.0600 0.0600 0.0600 64,000 -0.01(-7.69%)
Aug 07, 2014 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Aug 06, 2014 0.0600 0.0600 0.0600 0.0600 110,000 -0.01(-7.69%)
Aug 01, 2014 0.0650 0.0650 0 +0.00(+0.00%)
Jul 31, 2014 0.0600 0.0650 0.0600 0.0650 72,968 +0.00(+0.00%)
Jul 30, 2014 0.0650 0.0650 0.0650 0.0650 80,000 +0.01(+8.33%)
Jul 29, 2014 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jul 24, 2014 0.0650 500 +0.01(+8.33%)
Jul 23, 2014 0.0600 0.0600 0.0600 0.0600 52,500 +0.00(+0.00%)
Jul 22, 2014 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-7.69%)
Jul 21, 2014 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jul 18, 2014 0.0650 0.0650 0.0650 0.0650 94,300 +0.00(+0.00%)
Jul 17, 2014 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-7.14%)
Jul 16, 2014 0.0700 0.0700 0.0700 0.0700 8,106 +0.00(+0.00%)
Jul 14, 2014 0.0700 0.0700 0 +0.01(+7.69%)
Jul 11, 2014 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Jul 10, 2014 0.0600 0.0600 0.0600 0.0600 68,034 +0.00(+0.00%)
Jul 09, 2014 0.0600 0.0600 0.0600 0.0600 100,300 -0.01(-7.69%)
Jul 07, 2014 0.0650 0.0650 334 +0.00(+0.00%)
Jul 04, 2014 0.0600 0.0650 0.0600 0.0650 141,800 +0.01(+8.33%)
Jul 03, 2014 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jul 02, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 27, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2014 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jun 24, 2014 0.0550 0.0550 0.0550 450 +0.00(+0.00%)
Jun 23, 2014 0.0550 0.0550 0.0550 0.0550 2,500 -0.00(-8.33%)
Jun 19, 2014 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Jun 18, 2014 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jun 17, 2014 0.0600 0.0600 0.0600 0.0600 56,200 +0.00(+0.00%)
Jun 16, 2014 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+9.09%)
Jun 13, 2014 0.0550 0.0550 0.0550 0.0550 2,456 -0.00(-8.33%)
Jun 12, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jun 11, 2014 0.0600 0.0600 0.0550 0.0550 167,500 -0.00(-8.33%)
Jun 10, 2014 0.0650 0.0650 0.0550 0.0600 510,000 -0.01(-14.29%)
Jun 06, 2014 0.0650 0.0700 0.0650 0.0700 36,200 +0.01(+16.67%)
Jun 05, 2014 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Jun 03, 2014 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Jun 02, 2014 0.0550 0.0550 0.0550 0.0550 59,500 +0.00(+0.00%)
May 30, 2014 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
May 29, 2014 0.0600 0.0600 0.0600 0.0600 240,417 +0.00(+0.00%)
May 28, 2014 0.0650 0.0650 0.0600 0.0600 127,000 -0.01(-7.69%)
May 27, 2014 0.0650 0.0650 0.0650 0.0650 31,000 +0.01(+8.33%)
May 23, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 21, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 20, 2014 0.0600 0.0600 0.0550 0.0550 101,255 -0.00(-8.33%)
May 16, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2014 0.0600 0.0600 0.0600 0.0600 146,500 +0.00(+0.00%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
May 13, 2014 0.0650 0.0650 0.0600 0.0600 929,000 -0.01(-7.69%)
May 12, 2014 0.0650 0.0650 0.0650 0.0650 3,500 +0.00(+0.00%)
May 09, 2014 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
May 08, 2014 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
May 07, 2014 0.0650 0.0650 0.0650 0.0650 20,468 +0.00(+0.00%)
May 02, 2014 0.0650 0.0650 0.0650 0 +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.