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, 2018 0.3657 0.3700 0.3491 0.3491 117,225 -0.01(-3.56%)
May 30, 2018 0.3725 0.3725 0.3552 0.3620 129,125 -0.01(-2.16%)
May 29, 2018 0.3890 0.3890 0.3650 0.3700 80,000 -0.01(-2.09%)
May 25, 2018 0.3779 0.3779 0.3779 0 -0.01(-3.10%)
May 24, 2018 0.4000 0.4000 0.3795 0.3900 227,445 -0.02(-4.25%)
May 23, 2018 0.4000 0.4200 0.3928 0.4073 87,430 +0.02(+4.28%)
May 22, 2018 0.3928 0.4010 0.3870 0.3906 24,757 -0.02(-4.73%)
May 21, 2018 0.4001 0.4150 0.3928 0.4100 36,900 +0.03(+7.75%)
May 18, 2018 0.3788 0.3850 0.3700 0.3805 67,344 -0.00(-0.91%)
May 17, 2018 0.3922 0.3940 0.3710 0.3840 27,605 -0.01(-2.76%)
May 16, 2018 0.3911 0.3949 0.3806 0.3949 19,670 +0.01(+1.94%)
May 15, 2018 0.3816 0.3874 0.3700 0.3874 58,204 -0.00(-1.05%)
May 14, 2018 0.3800 0.3960 0.3800 0.3915 93,650 +0.02(+5.81%)
May 11, 2018 0.3900 0.3956 0.3696 0.3700 63,364 -0.02(-5.10%)
May 10, 2018 0.3849 0.3941 0.3763 0.3899 49,000 +0.01(+2.66%)
May 09, 2018 0.3650 0.3881 0.3650 0.3798 78,800 +0.01(+2.79%)
May 08, 2018 0.3916 0.3916 0.3695 0.3695 31,600 -0.02(-4.96%)
May 07, 2018 0.3905 0.3930 0.3854 0.3888 10,750 -0.01(-2.51%)
May 04, 2018 0.3929 0.4012 0.3860 0.3988 27,822 +0.01(+2.26%)
May 03, 2018 0.3986 0.4064 0.3800 0.3900 22,800 -0.01(-2.92%)
May 02, 2018 0.3906 0.4020 0.3892 0.4017 54,691 +0.01(+1.79%)
May 01, 2018 0.4000 0.4070 0.3872 0.3947 108,194 -0.01(-3.16%)
Apr 30, 2018 0.3950 0.4101 0.3900 0.4076 50,782 +0.01(+3.45%)
Apr 27, 2018 0.3905 0.4110 0.3866 0.3940 108,640 +0.00(+1.03%)
Apr 26, 2018 0.3995 0.4030 0.3863 0.3900 183,550 +0.00(+0.26%)
Apr 25, 2018 0.3891 0.4090 0.3890 0.3890 222,177 +0.00(+0.55%)
Apr 24, 2018 0.3815 0.3938 0.3781 0.3869 24,800 -0.00(-0.54%)
Apr 23, 2018 0.3999 0.4010 0.3890 0.3890 30,400 -0.02(-3.74%)
Apr 20, 2018 0.4129 0.4130 0.3906 0.4041 18,452 +0.00(+0.82%)
Apr 19, 2018 0.4235 0.4236 0.4008 0.4008 22,180 -0.02(-3.61%)
Apr 18, 2018 0.4158 0.4200 0.4000 0.4158 59,000 -0.00(-0.12%)
Apr 17, 2018 0.4258 0.4258 0.4000 0.4163 38,332 +0.01(+2.79%)
Apr 16, 2018 0.3955 0.4075 0.3884 0.4050 40,450 +0.01(+1.71%)
Apr 13, 2018 0.4000 0.4084 0.3906 0.3982 64,950 +0.00(+0.70%)
Apr 12, 2018 0.3900 0.3954 0.3800 0.3954 72,050 +0.00(+0.10%)
Apr 11, 2018 0.3984 0.4000 0.3900 0.3950 18,450 -0.01(-1.34%)
Apr 10, 2018 0.4054 0.4074 0.3985 0.4004 17,910 +0.01(+2.69%)
Apr 09, 2018 0.4010 0.4189 0.3899 0.3899 48,150 -0.01(-3.28%)
Apr 06, 2018 0.4020 0.4031 0.4020 0.4031 6,700 +0.00(+0.78%)
Apr 05, 2018 0.3940 0.4092 0.3874 0.4000 15,575 -0.01(-2.68%)
Apr 04, 2018 0.4152 0.4152 0.4000 0.4110 43,389 +0.01(+2.75%)
Apr 03, 2018 0.4340 0.4340 0.4000 0.4000 38,472 -0.03(-6.50%)
Apr 02, 2018 0.4200 0.4300 0.4100 0.4278 99,713 +0.02(+4.85%)
Mar 29, 2018 0.4080 0.4080 0.4080 0 +0.01(+2.00%)
Mar 28, 2018 0.3850 0.4000 0.3850 0.4000 45,700 +0.00(+0.00%)
Mar 27, 2018 0.3991 0.4084 0.3919 0.4000 34,780 +0.00(+0.33%)
Mar 26, 2018 0.4048 0.4082 0.3850 0.3987 72,385 -0.02(-5.34%)
Mar 23, 2018 0.4108 0.4212 0.3910 0.4212 85,139 +0.01(+3.36%)
Mar 22, 2018 0.4130 0.4138 0.4010 0.4075 140,499 -0.02(-5.01%)
Mar 21, 2018 0.4320 0.4490 0.4258 0.4290 58,300 +0.01(+1.90%)
Mar 20, 2018 0.4100 0.4315 0.4100 0.4210 109,050 +0.01(+3.31%)
Mar 19, 2018 0.3763 0.4164 0.3763 0.4075 58,750 +0.03(+8.96%)
Mar 16, 2018 0.3730 0.3930 0.3715 0.3740 42,097 +0.02(+6.16%)
Mar 15, 2018 0.3600 0.3605 0.3523 0.3523 26,300 -0.02(-4.78%)
Mar 14, 2018 0.3500 0.3767 0.3500 0.3700 40,750 +0.01(+2.83%)
Mar 13, 2018 0.3450 0.3598 0.3450 0.3598 29,800 +0.01(+2.80%)
Mar 12, 2018 0.3765 0.3765 0.3500 0.3500 76,300 -0.02(-5.74%)
Mar 09, 2018 0.3790 0.3921 0.3700 0.3713 21,885 +0.02(+5.51%)
Mar 08, 2018 0.3392 0.3548 0.3377 0.3519 16,800 +0.01(+3.74%)
Mar 07, 2018 0.3445 0.3600 0.3350 0.3392 29,404 -0.01(-3.91%)
Mar 06, 2018 0.3530 0.3530 0.3530 0.3530 4,000 +0.02(+4.78%)
Mar 05, 2018 0.3405 0.3405 0.3369 0.3369 9,500 -0.01(-2.47%)
Mar 02, 2018 0.3406 0.3550 0.3390 0.3454 47,360 -0.01(-1.93%)
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.