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 29, 2021 0.9596 1.000 0.9242 0.9474 64,000 -0.04(-4.30%)
Jan 28, 2021 0.9762 1.010 0.9561 0.9900 64,921 +0.02(+2.01%)
Jan 27, 2021 0.9795 0.9977 0.9600 0.9705 61,346 -0.04(-3.91%)
Jan 26, 2021 0.9850 1.010 0.9705 1.010 78,990 +0.01(+1.50%)
Jan 25, 2021 0.9485 0.9951 0.9319 0.9951 98,085 +0.04(+3.98%)
Jan 22, 2021 0.9520 0.9621 0.9510 0.9570 54,900 +0.01(+0.74%)
Jan 21, 2021 0.9700 0.9700 0.9484 0.9500 34,320 -0.00(-0.44%)
Jan 20, 2021 0.9512 0.9724 0.9500 0.9542 75,006 -0.01(-1.53%)
Jan 19, 2021 0.9600 0.9700 0.9463 0.9690 28,065 +0.03(+2.65%)
Jan 15, 2021 0.9420 0.9642 0.9140 0.9440 92,100 -0.04(-4.19%)
Jan 14, 2021 0.9550 0.9853 0.9550 0.9853 23,565 +0.01(+0.54%)
Jan 13, 2021 0.9540 0.9864 0.9503 0.9800 64,490 +0.02(+1.55%)
Jan 12, 2021 0.9438 0.9694 0.9438 0.9650 101,806 +0.01(+0.52%)
Jan 11, 2021 0.9000 0.9754 0.9000 0.9600 54,553 +0.01(+0.88%)
Jan 08, 2021 0.9750 0.9750 0.9500 0.9516 48,200 -0.02(-2.43%)
Jan 07, 2021 0.9791 0.9801 0.9705 0.9753 17,031 -0.00(-0.47%)
Jan 06, 2021 1.005 1.005 0.9587 0.9799 105,989 -0.02(-1.65%)
Jan 05, 2021 0.9617 1.000 0.9550 0.9963 227,368 +0.01(+0.64%)
Jan 04, 2021 1.020 1.040 0.9665 0.9900 162,431 -0.01(-0.86%)
Dec 31, 2020 0.9986 0.9986 0.9986 47,301 -0.02(-2.10%)
Dec 30, 2020 0.9590 1.020 0.9590 1.020 47,301 +0.05(+5.15%)
Dec 29, 2020 0.9970 0.9970 0.9360 0.9700 125,812 -0.03(-2.71%)
Dec 28, 2020 0.9501 1.035 0.9361 0.9970 46,053 +0.03(+3.61%)
Dec 24, 2020 0.9574 0.9728 0.9192 0.9623 53,400 +0.01(+1.29%)
Dec 23, 2020 0.9220 0.9979 0.9220 0.9500 35,580 -0.01(-1.18%)
Dec 22, 2020 1.008 1.010 0.9260 0.9613 109,562 -0.06(-5.75%)
Dec 21, 2020 1.050 1.060 1.000 1.020 118,132 +0.02(+2.00%)
Dec 18, 2020 0.9913 1.000 0.9610 1.000 29,600 -0.01(-0.99%)
Dec 17, 2020 0.9713 1.010 0.9713 1.010 90,801 +0.06(+6.57%)
Dec 16, 2020 0.9260 0.9600 0.9209 0.9477 121,631 +0.01(+1.25%)
Dec 15, 2020 0.8683 0.9615 0.8683 0.9360 54,877 -0.01(-1.45%)
Dec 14, 2020 0.9483 0.9597 0.9300 0.9498 15,976 +0.01(+0.54%)
Dec 11, 2020 0.9355 0.9734 0.9355 0.9447 13,400 -0.01(-0.56%)
Dec 10, 2020 0.9981 0.9981 0.9280 0.9500 122,207 -0.03(-3.06%)
Dec 09, 2020 0.9709 0.9873 0.9400 0.9800 48,084 +0.01(+0.64%)
Dec 08, 2020 0.9486 1.030 0.9468 0.9738 73,000 +0.04(+4.71%)
Dec 07, 2020 0.9506 0.9584 0.9150 0.9300 72,339 +0.00(+0.00%)
Dec 04, 2020 0.9239 0.9552 0.9101 0.9300 63,300 +0.02(+2.07%)
Dec 03, 2020 0.9492 0.9492 0.9000 0.9111 9,756 -0.02(-2.03%)
Dec 02, 2020 0.8800 0.9696 0.8800 0.9300 58,160 +0.02(+2.58%)
Dec 01, 2020 0.8294 0.9128 0.8294 0.9066 106,300 +0.06(+6.70%)
Nov 30, 2020 0.8300 0.8775 0.8192 0.8497 51,215 -0.02(-2.33%)
Nov 27, 2020 0.8668 0.8700 0.8378 0.8700 27,400 -0.02(-1.82%)
Nov 25, 2020 0.8339 0.9134 0.8339 0.8861 40,500 +0.01(+1.04%)
Nov 24, 2020 0.8663 0.8770 0.8420 0.8770 88,900 -0.01(-1.26%)
Nov 23, 2020 0.8608 0.8882 0.8400 0.8882 54,850 +0.04(+4.24%)
Nov 20, 2020 0.8606 0.8900 0.8203 0.8521 76,200 -0.03(-3.17%)
Nov 19, 2020 0.8720 0.9275 0.8601 0.8800 50,065 -0.05(-5.38%)
Nov 18, 2020 0.9700 0.9728 0.9200 0.9300 145,326 -0.04(-3.90%)
Nov 17, 2020 0.9784 0.9784 0.9290 0.9677 115,330 +0.01(+0.77%)
Nov 16, 2020 0.9819 0.9819 0.9585 0.9603 32,042 -0.01(-1.00%)
Nov 13, 2020 0.9792 0.9807 0.9501 0.9700 92,400 +0.01(+1.04%)
Nov 12, 2020 1.004 1.004 0.8100 0.9600 89,435 -0.01(-1.03%)
Nov 11, 2020 0.8700 1.100 0.7758 0.9700 420,470 +0.21(+27.63%)
Nov 10, 2020 0.7623 0.7697 0.7208 0.7600 62,300 +0.01(+0.93%)
Nov 09, 2020 0.7800 0.7922 0.7239 0.7530 100,760 -0.08(-9.22%)
Nov 06, 2020 0.7717 0.8381 0.7249 0.8295 60,800 +0.06(+7.95%)
Nov 05, 2020 0.6900 0.7684 0.6601 0.7684 219,630 +0.10(+14.69%)
Nov 04, 2020 0.6648 0.6700 0.6648 0.6700 7,100 +0.00(+0.46%)
Nov 03, 2020 0.6603 0.6880 0.6567 0.6669 27,450 +0.00(+0.11%)
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.