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

Bonterra Res Inc (OP: BONXF )

0.1760 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 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, 2018 0.2272 0.2390 0.2230 0.2368 118,120 +0.01(+4.92%)
Oct 30, 2018 0.2253 0.2300 0.2253 0.2257 42,275 -0.00(-0.27%)
Oct 29, 2018 0.2350 0.2350 0.2263 0.2263 61,000 -0.01(-2.88%)
Oct 26, 2018 0.2395 0.2417 0.2330 0.2330 76,400 -0.01(-3.04%)
Oct 25, 2018 0.2427 0.2427 0.2351 0.2403 17,700 -0.00(-1.92%)
Oct 24, 2018 0.2481 0.2506 0.2410 0.2450 42,750 -0.01(-2.82%)
Oct 23, 2018 0.2548 0.2548 0.2342 0.2521 78,143 +0.00(+0.84%)
Oct 22, 2018 0.2700 0.2700 0.2419 0.2500 141,241 -0.01(-4.29%)
Oct 19, 2018 0.2527 0.2612 0.2527 0.2612 100,700 +0.00(+1.48%)
Oct 18, 2018 0.2475 0.2649 0.2402 0.2574 77,987 +0.02(+7.12%)
Oct 17, 2018 0.2451 0.2451 0.2300 0.2403 209,650 -0.01(-2.48%)
Oct 16, 2018 0.2678 0.2678 0.2400 0.2464 328,509 -0.03(-11.05%)
Oct 15, 2018 0.2699 0.2789 0.2657 0.2770 61,161 +0.01(+2.67%)
Oct 12, 2018 0.2660 0.2712 0.2660 0.2698 21,900 +0.00(+1.43%)
Oct 11, 2018 0.2661 0.2740 0.2645 0.2660 80,231 -0.01(-3.06%)
Oct 10, 2018 0.2706 0.2794 0.2700 0.2744 31,544 -0.00(-1.29%)
Oct 09, 2018 0.2950 0.3040 0.2780 0.2780 39,114 -0.02(-7.33%)
Oct 08, 2018 0.2800 0.3000 0.2800 0.3000 11,475 -0.00(-1.09%)
Oct 05, 2018 0.3034 0.3034 0.2914 0.3033 46,600 -0.00(-0.20%)
Oct 04, 2018 0.2977 0.3120 0.2918 0.3039 40,160 +0.01(+3.33%)
Oct 03, 2018 0.2905 0.2950 0.2863 0.2941 19,477 +0.01(+2.83%)
Oct 02, 2018 0.2861 0.2911 0.2750 0.2860 70,788 +0.01(+2.66%)
Oct 01, 2018 0.2850 0.2874 0.2745 0.2786 33,692 +0.01(+3.61%)
Sep 28, 2018 0.2749 0.2760 0.2528 0.2689 82,000 -0.00(-0.52%)
Sep 27, 2018 0.2615 0.2930 0.2592 0.2703 82,497 +0.01(+3.96%)
Sep 26, 2018 0.2800 0.2800 0.2570 0.2600 105,980 -0.02(-7.18%)
Sep 25, 2018 0.3032 0.3032 0.2801 0.2801 84,416 -0.01(-5.05%)
Sep 24, 2018 0.3220 0.3279 0.2930 0.2950 172,482 -0.04(-13.08%)
Sep 21, 2018 0.3536 0.3579 0.3390 0.3394 62,600 -0.02(-6.42%)
Sep 20, 2018 0.3888 0.3888 0.3500 0.3627 183,870 -0.01(-2.03%)
Sep 19, 2018 0.3500 0.3800 0.3500 0.3702 395,475 +0.03(+8.82%)
Sep 18, 2018 0.3398 0.3449 0.3251 0.3402 87,718 -0.01(-2.52%)
Sep 17, 2018 0.3510 0.3586 0.3350 0.3490 89,963 +0.03(+11.01%)
Sep 14, 2018 0.3100 0.3330 0.3100 0.3144 69,200 +0.01(+3.08%)
Sep 13, 2018 0.3047 0.3097 0.2972 0.3050 28,802 +0.01(+2.04%)
Sep 12, 2018 0.2792 0.3052 0.2750 0.2989 62,798 +0.02(+6.75%)
Sep 11, 2018 0.2826 0.2826 0.2791 0.2800 17,900 -0.01(-3.51%)
Sep 10, 2018 0.2930 0.3014 0.2862 0.2902 97,563 +0.00(+0.21%)
Sep 07, 2018 0.2700 0.2896 0.2700 0.2896 45,000 +0.02(+8.26%)
Sep 06, 2018 0.2552 0.2675 0.2499 0.2675 13,998 +0.02(+6.15%)
Sep 05, 2018 0.2600 0.2600 0.2485 0.2520 69,150 -0.01(-5.48%)
Sep 04, 2018 0.2976 0.2998 0.2666 0.2666 166,586 -0.02(-5.43%)
Aug 31, 2018 0.2819 0.2819 0.2819 0 +0.04(+18.69%)
Aug 30, 2018 0.2427 0.2427 0.2288 0.2375 72,000 -0.00(-1.04%)
Aug 29, 2018 0.2449 0.2523 0.2400 0.2400 51,050 -0.01(-2.44%)
Aug 28, 2018 0.2540 0.2540 0.2460 0.2460 62,000 -0.00(-0.85%)
Aug 27, 2018 0.2592 0.2592 0.2397 0.2481 123,677 -0.01(-3.01%)
Aug 24, 2018 0.2502 0.2594 0.2502 0.2558 9,500 +0.02(+6.58%)
Aug 23, 2018 0.2430 0.2460 0.2400 0.2400 117,025 -0.00(-0.04%)
Aug 22, 2018 0.2533 0.2533 0.2386 0.2401 22,600 +0.01(+3.27%)
Aug 21, 2018 0.2319 0.2389 0.2288 0.2325 25,970 -0.01(-3.04%)
Aug 20, 2018 0.2314 0.2426 0.2312 0.2398 118,100 +0.01(+3.23%)
Aug 17, 2018 0.2480 0.2480 0.2280 0.2323 71,400 -0.02(-7.08%)
Aug 16, 2018 0.2532 0.2532 0.2414 0.2500 19,601 +0.00(+0.52%)
Aug 15, 2018 0.2400 0.2562 0.2381 0.2487 85,870 +0.00(+1.18%)
Aug 14, 2018 0.2470 0.2508 0.2381 0.2458 96,359 -0.01(-4.10%)
Aug 13, 2018 0.2600 0.2600 0.2499 0.2563 28,650 -0.01(-4.33%)
Aug 10, 2018 0.2700 0.2700 0.2675 0.2679 81,300 -0.00(-0.78%)
Aug 09, 2018 0.2659 0.2700 0.2659 0.2700 7,600 +0.00(+0.00%)
Aug 08, 2018 0.2619 0.2700 0.2500 0.2700 149,900 -0.00(-0.81%)
Aug 07, 2018 0.2721 0.2750 0.2616 0.2722 55,150 +0.01(+2.72%)
Aug 06, 2018 0.2584 0.2850 0.2584 0.2650 6,100 -0.01(-2.54%)
Aug 03, 2018 0.2723 0.2760 0.2636 0.2719 46,500 -0.01(-3.92%)
Aug 02, 2018 0.2933 0.2933 0.2830 0.2830 79,502 -0.01(-4.07%)
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.