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, 2022 0.2762 0.2809 0.2762 0.2809 4,500 -0.00(-1.40%)
Oct 28, 2022 0.2783 0.2850 0.2700 0.2849 36,490 -0.01(-1.76%)
Oct 27, 2022 0.2895 0.2900 0.2895 0.2900 11,500 +0.00(+0.87%)
Oct 26, 2022 0.2700 0.2935 0.2600 0.2875 42,171 -0.00(-1.10%)
Oct 25, 2022 0.2882 0.2939 0.2800 0.2907 24,350 -0.01(-2.15%)
Oct 24, 2022 0.2909 0.2971 0.2909 0.2971 17,000 -0.03(-7.99%)
Oct 21, 2022 0.2848 0.3351 0.2848 0.3229 39,590 +0.03(+9.61%)
Oct 20, 2022 0.2750 0.2946 0.2750 0.2946 25,461 -0.01(-1.80%)
Oct 19, 2022 0.2997 0.3000 0.2997 0.3000 16,170 -0.02(-6.25%)
Oct 18, 2022 0.3200 0.3200 0.3200 0.3200 104 +0.03(+9.07%)
Oct 17, 2022 0.2956 0.3200 0.2934 0.2934 19,528 +0.00(+0.03%)
Oct 14, 2022 0.3000 0.3081 0.2918 0.2933 39,850 -0.02(-7.65%)
Oct 13, 2022 0.3200 0.3200 0.3083 0.3176 38,390 -0.01(-2.93%)
Oct 12, 2022 0.3246 0.3313 0.3200 0.3272 10,856 -0.01(-3.76%)
Oct 11, 2022 0.3379 0.3611 0.3379 0.3400 20,345 -0.02(-6.08%)
Oct 10, 2022 0.3620 0.3620 0.3620 0.3620 400 +0.02(+5.54%)
Oct 07, 2022 0.3427 0.3430 0.3427 0.3430 1,980 +0.00(+0.47%)
Oct 06, 2022 0.3575 0.3575 0.3414 0.3414 18,100 -0.02(-5.69%)
Oct 05, 2022 0.3630 0.3630 0.3530 0.3620 8,190 -0.01(-2.35%)
Oct 04, 2022 0.3650 0.3744 0.3650 0.3707 52,475 +0.01(+3.17%)
Oct 03, 2022 0.3650 0.3675 0.3470 0.3593 114,156 -0.00(-0.19%)
Sep 30, 2022 0.3568 0.3661 0.3568 0.3600 49,826 -0.01(-2.20%)
Sep 29, 2022 0.3681 0.3681 0.3681 0.3681 4,500 +0.01(+2.39%)
Sep 28, 2022 0.3611 0.3803 0.3500 0.3595 39,965 -0.01(-1.88%)
Sep 27, 2022 0.3720 0.3720 0.3622 0.3664 12,458 +0.00(+1.16%)
Sep 26, 2022 0.3854 0.4000 0.3611 0.3622 75,722 -0.04(-11.03%)
Sep 22, 2022 0.4071 0 -0.04(-9.53%)
Sep 21, 2022 0.4300 0.4513 0.4276 0.4500 40,240 -0.02(-3.54%)
Sep 20, 2022 0.4683 0.4684 0.4665 0.4665 18,000 -0.02(-3.46%)
Sep 19, 2022 0.5106 0.5106 0.4583 0.4832 19,103 -0.01(-1.39%)
Sep 16, 2022 0.4855 0.4900 0.4855 0.4900 18,130 +0.01(+1.03%)
Sep 15, 2022 0.4840 0.4944 0.4840 0.4850 10,000 -0.03(-6.30%)
Sep 14, 2022 0.4730 0.5176 0.4730 0.5176 37,500 +0.06(+12.87%)
Sep 13, 2022 0.4612 0.4612 0.4480 0.4586 11,143 +0.01(+1.42%)
Sep 12, 2022 0.4375 0.4566 0.4375 0.4522 14,130 +0.03(+7.64%)
Sep 09, 2022 0.4075 0.4630 0.4075 0.4201 38,123 -0.04(-8.67%)
Sep 08, 2022 0.4750 0.4750 0.4591 0.4600 8,686 -0.01(-1.98%)
Sep 07, 2022 0.4347 0.4693 0.4320 0.4693 43,605 +0.03(+7.29%)
Sep 06, 2022 0.4600 0.4600 0.4374 0.4374 22,961 -0.02(-5.14%)
Sep 02, 2022 0.4681 0.4681 0.4600 0.4611 8,350 +0.00(+0.41%)
Sep 01, 2022 0.4713 0.4713 0.4592 0.4592 17,004 -0.02(-3.20%)
Aug 31, 2022 0.4744 0.4744 0.4744 0.4744 502 +0.01(+3.13%)
Aug 30, 2022 0.4660 0.4828 0.4551 0.4600 57,950 -0.03(-5.25%)
Aug 29, 2022 0.4741 0.4900 0.4654 0.4855 31,507 +0.01(+1.57%)
Aug 26, 2022 0.4880 0.4880 0.4780 0.4780 19,000 -0.02(-4.40%)
Aug 25, 2022 0.5075 0.5260 0.5000 0.5000 88,230 -0.02(-3.74%)
Aug 24, 2022 0.4869 0.5194 0.4841 0.5194 67,238 +0.05(+10.51%)
Aug 22, 2022 0.4700 0 -0.03(-6.19%)
Aug 19, 2022 0.4950 0.5116 0.4950 0.5010 53,700 -0.01(-2.15%)
Aug 18, 2022 0.5150 0.5150 0.5008 0.5120 51,700 -0.01(-1.54%)
Aug 17, 2022 0.4951 0.5300 0.4951 0.5200 58,923 -0.04(-6.81%)
Aug 16, 2022 0.5569 0.5580 0.5569 0.5580 2,997 -0.01(-2.62%)
Aug 15, 2022 0.5818 0.5818 0.5730 0.5730 500 -0.03(-4.50%)
Aug 12, 2022 0.5976 0.6006 0.5892 0.6000 33,441 +0.01(+0.89%)
Aug 11, 2022 0.5977 0.6003 0.5870 0.5947 49,899 -0.02(-3.96%)
Aug 10, 2022 0.5350 0.6314 0.5350 0.6192 43,890 +0.01(+1.52%)
Aug 09, 2022 0.6349 0.6349 0.6099 0.6099 30,641 -0.01(-0.83%)
Aug 08, 2022 0.6100 0.6150 0.6100 0.6150 31,220 +0.01(+0.82%)
Aug 05, 2022 0.6286 0.6291 0.6100 0.6100 10,200 -0.04(-5.76%)
Aug 04, 2022 0.6329 0.6503 0.6329 0.6473 2,644 +0.04(+6.11%)
Aug 03, 2022 0.6645 0.6645 0.6100 0.6100 6,300 -0.04(-5.47%)
Aug 02, 2022 0.6633 0.6640 0.6453 0.6453 5,250 -0.00(-0.72%)
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.