Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP: BONXF )

0.1769 -0.0013 (-0.73%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
Jan 31, 2018 0.4500 0.4509 0.4400 0.4400 37,279 -0.01(-1.81%)
Jan 30, 2018 0.4500 0.4500 0.4361 0.4481 53,786 -0.00(-0.51%)
Jan 29, 2018 0.4484 0.4504 0.4320 0.4504 69,200 +0.00(+0.09%)
Jan 26, 2018 0.4386 0.4500 0.4330 0.4500 94,400 +0.02(+4.09%)
Jan 25, 2018 0.4480 0.4506 0.4323 0.4323 56,300 -0.02(-3.76%)
Jan 24, 2018 0.4474 0.4500 0.4336 0.4492 85,200 +0.00(+1.06%)
Jan 23, 2018 0.4435 0.4455 0.4280 0.4445 34,420 -0.00(-0.45%)
Jan 22, 2018 0.4300 0.4465 0.4283 0.4465 22,650 +0.00(+0.86%)
Jan 19, 2018 0.4441 0.4471 0.4421 0.4427 69,250 +0.01(+2.36%)
Jan 18, 2018 0.4423 0.4523 0.4325 0.4325 51,700 +0.00(+0.58%)
Jan 17, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.00(-0.58%)
Jan 16, 2018 0.4534 0.4534 0.4324 0.4325 49,200 +0.00(+0.46%)
Jan 12, 2018 0.4305 0.4305 0.4305 0 -0.03(-5.80%)
Jan 11, 2018 0.4570 0.4570 0.4456 0.4570 39,754 +0.01(+1.31%)
Jan 10, 2018 0.4588 0.4588 0.4511 0.4511 8,781 +0.01(+1.60%)
Jan 09, 2018 0.4708 0.4828 0.4440 0.4440 49,067 -0.04(-7.58%)
Jan 08, 2018 0.4324 0.4804 0.4200 0.4804 30,600 +0.05(+11.72%)
Jan 05, 2018 0.4644 0.4644 0.4300 0.4300 20,150 -0.04(-7.53%)
Jan 04, 2018 0.4500 0.4650 0.4400 0.4650 6,800 +0.01(+2.02%)
Jan 03, 2018 0.4490 0.4680 0.4459 0.4558 23,850 -0.01(-1.56%)
Jan 02, 2018 0.4647 0.4647 0.4500 0.4630 40,011 +0.01(+1.98%)
Dec 29, 2017 0.4540 0.4540 0.4540 0 +0.00(+0.00%)
Dec 28, 2017 0.4000 0.5000 0.4000 0.4540 18,880 -0.04(-7.80%)
Dec 27, 2017 0.4924 0.4924 0.4924 0.4924 4,000 -0.01(-1.46%)
Dec 26, 2017 0.4997 0.4997 0.4850 0.4997 6,500 +0.01(+2.38%)
Dec 22, 2017 0.4560 0.4891 0.4560 0.4881 22,288 +0.04(+8.23%)
Dec 21, 2017 0.4726 0.4726 0.4431 0.4510 7,400 +0.00(+0.00%)
Dec 20, 2017 0.4180 0.4615 0.4180 0.4510 27,650 +0.03(+8.08%)
Dec 19, 2017 0.4284 0.4395 0.4077 0.4173 65,520 -0.01(-3.18%)
Dec 18, 2017 0.4490 0.4490 0.4156 0.4310 57,350 -0.01(-3.34%)
Dec 15, 2017 0.4655 0.4733 0.4369 0.4459 24,010 +0.00(+0.59%)
Dec 14, 2017 0.4556 0.4556 0.4433 0.4433 47,000 -0.01(-1.49%)
Dec 13, 2017 0.4697 0.4879 0.4330 0.4500 42,617 -0.02(-4.09%)
Dec 12, 2017 0.4313 0.4857 0.4313 0.4692 67,100 +0.05(+12.17%)
Dec 11, 2017 0.4412 0.4479 0.4086 0.4183 18,700 -0.02(-4.50%)
Dec 08, 2017 0.4380 0.4380 0.4380 0.4380 200 +0.00(+0.09%)
Dec 07, 2017 0.4456 0.4490 0.4236 0.4376 11,550 -0.01(-2.76%)
Dec 06, 2017 0.4550 0.4579 0.4499 0.4500 20,800 +0.01(+1.42%)
Dec 05, 2017 0.4463 0.4612 0.4437 0.4437 26,200 +0.00(+0.02%)
Dec 04, 2017 0.4614 0.4614 0.4350 0.4436 44,540 -0.02(-3.57%)
Dec 01, 2017 0.4488 0.4608 0.4426 0.4600 55,400 +0.01(+1.63%)
Nov 30, 2017 0.4220 0.4631 0.4220 0.4526 12,250 +0.03(+8.25%)
Nov 29, 2017 0.4650 0.4650 0.4181 0.4181 73,340 -0.04(-9.56%)
Nov 28, 2017 0.4651 0.4707 0.4580 0.4623 36,050 +0.00(+0.50%)
Nov 27, 2017 0.4918 0.5071 0.4424 0.4600 175,480 -0.00(-0.50%)
Nov 24, 2017 0.4817 0.4857 0.4600 0.4623 84,300 -0.05(-9.71%)
Nov 22, 2017 0.5218 0.5230 0.5047 0.5120 49,100 -0.00(-0.12%)
Nov 21, 2017 0.5115 0.5290 0.4967 0.5126 50,950 +0.00(+0.18%)
Nov 20, 2017 0.5442 0.5746 0.5117 0.5117 313,975 -0.00(-0.25%)
Nov 17, 2017 0.4802 0.5358 0.4730 0.5130 109,061 +0.01(+1.20%)
Nov 16, 2017 0.5060 0.5451 0.5040 0.5069 79,575 +0.06(+14.12%)
Nov 15, 2017 0.4480 0.4480 0.4300 0.4442 36,700 +0.00(+0.54%)
Nov 14, 2017 0.4109 0.4564 0.4030 0.4418 43,236 +0.03(+6.84%)
Nov 13, 2017 0.4052 0.4135 0.4000 0.4135 64,078 +0.01(+2.10%)
Nov 10, 2017 0.3981 0.4120 0.3863 0.4050 84,000 +0.02(+5.19%)
Nov 09, 2017 0.3771 0.3850 0.3741 0.3850 24,890 +0.04(+10.16%)
Nov 08, 2017 0.3495 0.3495 0.3495 0.3495 5,005 -0.01(-2.89%)
Nov 07, 2017 0.3475 0.3599 0.3475 0.3599 55,100 -0.00(-1.34%)
Nov 06, 2017 0.3460 0.3841 0.3460 0.3648 76,000 +0.00(+0.80%)
Nov 03, 2017 0.3619 0.3619 0.3619 0.3619 140 -0.01(-2.40%)
Nov 02, 2017 0.3650 0.3708 0.3647 0.3708 36,000 +0.02(+5.34%)
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.