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 (%)
Oct 31, 2017 0.3742 0.3742 0.3610 0.3610 7,260 -0.00(-1.36%)
Oct 30, 2017 0.3637 0.3660 0.3637 0.3660 22,100 -0.01(-2.06%)
Oct 27, 2017 0.3730 0.3737 0.3699 0.3737 31,750 +0.00(+0.46%)
Oct 26, 2017 0.3611 0.3740 0.3611 0.3720 21,400 +0.01(+2.99%)
Oct 25, 2017 0.3650 0.3650 0.3610 0.3612 18,600 +0.01(+2.99%)
Oct 24, 2017 0.3660 0.3700 0.3507 0.3507 50,000 -0.03(-7.90%)
Oct 23, 2017 0.3916 0.3916 0.3808 0.3808 7,000 -0.01(-2.91%)
Oct 20, 2017 0.4099 0.4099 0.3793 0.3922 25,350 +0.00(+0.31%)
Oct 19, 2017 0.3871 0.3910 0.3871 0.3910 58,000 -0.00(-0.51%)
Oct 18, 2017 0.3836 0.3930 0.3836 0.3930 1,200 +0.02(+4.30%)
Oct 17, 2017 0.3770 0.3841 0.3688 0.3768 36,350 -0.01(-1.36%)
Oct 16, 2017 0.4263 0.4263 0.3820 0.3820 16,900 -0.02(-4.93%)
Oct 13, 2017 0.3810 0.4096 0.3810 0.4018 41,033 +0.01(+1.72%)
Oct 12, 2017 0.3564 0.4003 0.3564 0.3950 105,550 +0.04(+12.73%)
Oct 11, 2017 0.3415 0.3504 0.3409 0.3504 10,000 +0.02(+6.18%)
Oct 10, 2017 0.3563 0.3563 0.3300 0.3300 17,000 -0.03(-7.30%)
Oct 06, 2017 0.3560 0.3560 0.3560 0 +0.03(+9.64%)
Oct 04, 2017 0.3247 0.3247 0.3247 0 +0.01(+3.41%)
Oct 03, 2017 0.3140 0.3140 0.3140 0.3140 180 -0.00(-0.95%)
Oct 02, 2017 0.3197 0.3280 0.3098 0.3170 25,700 -0.01(-3.94%)
Sep 29, 2017 0.3330 0.3330 0.3241 0.3300 73,250 -0.00(-0.48%)
Sep 28, 2017 0.3300 0.3316 0.3266 0.3316 34,324 +0.02(+5.27%)
Sep 27, 2017 0.3151 0.3282 0.3150 0.3150 30,690 -0.00(-0.16%)
Sep 26, 2017 0.3204 0.3352 0.3150 0.3155 66,300 -0.01(-1.87%)
Sep 25, 2017 0.3307 0.3309 0.3215 0.3215 27,650 -0.01(-3.86%)
Sep 22, 2017 0.3313 0.3365 0.3280 0.3344 27,000 +0.00(+1.24%)
Sep 21, 2017 0.3380 0.3380 0.3301 0.3303 25,150 -0.01(-3.95%)
Sep 20, 2017 0.3400 0.3535 0.3400 0.3439 35,100 +0.01(+1.69%)
Sep 19, 2017 0.3377 0.3423 0.3359 0.3382 22,500 +0.01(+3.30%)
Sep 18, 2017 0.3586 0.3640 0.3274 0.3274 230,789 -0.01(-3.82%)
Sep 15, 2017 0.3410 0.3488 0.3404 0.3404 28,112 -0.02(-5.15%)
Sep 14, 2017 0.3734 0.3775 0.3589 0.3589 22,986 -0.01(-1.67%)
Sep 13, 2017 0.3841 0.3841 0.3623 0.3650 33,580 -0.01(-3.44%)
Sep 12, 2017 0.3780 0.3780 0.3780 0.3780 10,025 +0.01(+1.83%)
Sep 11, 2017 0.3740 0.3810 0.3623 0.3712 28,425 -0.01(-2.57%)
Sep 08, 2017 0.3418 0.3810 0.3418 0.3810 40,050 +0.02(+6.93%)
Sep 07, 2017 0.3594 0.3596 0.3439 0.3563 22,450 -0.00(-1.00%)
Sep 06, 2017 0.3475 0.3599 0.3475 0.3599 7,500 +0.01(+3.18%)
Sep 05, 2017 0.3508 0.3584 0.3454 0.3488 47,864 -0.00(-1.02%)
Aug 31, 2017 0.3524 0.3524 0.3524 0 +0.01(+1.91%)
Aug 30, 2017 0.3458 0.3458 0.3458 0.3458 1,000 -0.01(-3.25%)
Aug 29, 2017 0.3581 0.3581 0.3574 0.3574 14,900 +0.02(+5.33%)
Aug 28, 2017 0.3510 0.3510 0.3393 0.3393 37,500 -0.00(-0.15%)
Aug 25, 2017 0.3520 0.3520 0.3380 0.3398 9,178 +0.00(+0.24%)
Aug 24, 2017 0.3390 0.3390 0.3390 0.3390 39,500 +0.00(+0.00%)
Aug 23, 2017 0.3380 0.3467 0.3356 0.3390 30,295 -0.01(-2.28%)
Aug 22, 2017 0.3473 0.3473 0.3308 0.3469 18,500 -0.00(-0.69%)
Aug 21, 2017 0.3479 0.3493 0.3436 0.3493 14,270 -0.01(-3.99%)
Aug 18, 2017 0.3775 0.3775 0.3638 0.3638 36,300 +0.00(+1.20%)
Aug 17, 2017 0.3660 0.3717 0.3595 0.3595 19,200 -0.01(-3.23%)
Aug 16, 2017 0.3727 0.3750 0.3600 0.3715 63,388 +0.01(+1.81%)
Aug 15, 2017 0.3624 0.3687 0.3603 0.3649 40,000 -0.01(-3.36%)
Aug 14, 2017 0.3781 0.3822 0.3708 0.3776 36,478 -0.02(-5.03%)
Aug 11, 2017 0.3698 0.4120 0.3660 0.3976 31,550 +0.02(+6.68%)
Aug 10, 2017 0.3681 0.3784 0.3655 0.3727 58,100 +0.01(+2.42%)
Aug 09, 2017 0.3654 0.3698 0.3614 0.3639 84,875 +0.00(+0.25%)
Aug 08, 2017 0.3570 0.3720 0.3570 0.3630 67,080 +0.01(+1.97%)
Aug 04, 2017 0.3560 0.3560 0.3560 0 -0.00(-1.11%)
Aug 03, 2017 0.3600 0.3600 0.3600 0.3600 100 -0.00(-0.72%)
Aug 02, 2017 0.3620 0.3778 0.3608 0.3626 30,150 +0.01(+2.72%)
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.