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, 2023 0.1411 0.1430 0.1370 0.1411 26,900 +0.01(+3.75%)
Oct 30, 2023 0.1360 0.1370 0.1360 0.1360 44,300 +0.00(+3.03%)
Oct 27, 2023 0.1350 0.1370 0.1280 0.1320 86,462 -0.01(-5.17%)
Oct 26, 2023 0.1392 0.1392 0.1392 0.1392 109 +0.00(+2.35%)
Oct 25, 2023 0.1387 0.1395 0.1353 0.1360 163,500 +0.00(+3.58%)
Oct 24, 2023 0.1397 0.1410 0.1300 0.1313 91,128 +0.00(+1.00%)
Oct 23, 2023 0.1340 0.1340 0.1260 0.1300 117,961 -0.00(-0.54%)
Oct 20, 2023 0.1303 0.1359 0.1283 0.1307 165,050 +0.00(+2.51%)
Oct 19, 2023 0.1250 0.1419 0.1250 0.1275 295,338 -0.01(-4.14%)
Oct 18, 2023 0.1460 0.1460 0.1330 0.1330 28,353 -0.01(-4.18%)
Oct 17, 2023 0.1355 0.1425 0.1346 0.1388 91,158 -0.01(-4.93%)
Oct 16, 2023 0.1362 0.1460 0.1362 0.1460 26,850 +0.01(+3.55%)
Oct 13, 2023 0.1391 0.1410 0.1353 0.1410 39,739 +0.01(+4.44%)
Oct 12, 2023 0.1400 0.1448 0.1350 0.1350 150,184 -0.00(-3.36%)
Oct 11, 2023 0.1396 0.1500 0.1363 0.1397 104,370 -0.00(-0.21%)
Oct 10, 2023 0.1529 0.1529 0.1346 0.1400 50,500 -0.01(-3.58%)
Oct 09, 2023 0.1443 0.1490 0.1425 0.1452 205,341 -0.00(-0.55%)
Oct 06, 2023 0.1455 0.1535 0.1406 0.1460 200,733 +0.01(+8.15%)
Oct 05, 2023 0.1415 0.1420 0.1350 0.1350 145,801 -0.00(-0.44%)
Oct 04, 2023 0.1415 0.1415 0.1320 0.1356 187,300 -0.01(-6.48%)
Oct 03, 2023 0.1409 0.1450 0.1340 0.1450 78,500 +0.01(+7.41%)
Oct 02, 2023 0.1500 0.1500 0.1350 0.1350 100,000 -0.01(-9.76%)
Sep 29, 2023 0.1457 0.1498 0.1457 0.1496 54,162 -0.00(-0.27%)
Sep 28, 2023 0.1500 0.1500 0.1500 0.1500 101,000 -0.00(-2.60%)
Sep 27, 2023 0.1466 0.1540 0.1463 0.1540 5,380 +0.01(+6.13%)
Sep 26, 2023 0.1550 0.1550 0.1451 0.1451 262,720 -0.01(-6.39%)
Sep 25, 2023 0.1465 0.1578 0.1520 0.1550 680,217 +0.02(+15.67%)
Sep 22, 2023 0.1322 0.1360 0.1322 0.1340 30,750 +0.00(+3.08%)
Sep 21, 2023 0.1300 0.1300 0.1250 0.1300 213,150 +0.00(+2.36%)
Sep 20, 2023 0.1279 0.1279 0.1270 0.1270 6,510 +0.00(+1.60%)
Sep 19, 2023 0.1207 0.1260 0.1200 0.1250 21,268 +0.01(+4.17%)
Sep 18, 2023 0.1250 0.1273 0.1200 0.1200 56,918 -0.01(-5.21%)
Sep 15, 2023 0.1280 0.1280 0.1260 0.1266 17,100 -0.00(-0.94%)
Sep 14, 2023 0.1290 0.1313 0.1250 0.1278 87,855 -0.01(-5.33%)
Sep 13, 2023 0.1300 0.1350 0.1300 0.1350 40,600 +0.00(+1.35%)
Sep 12, 2023 0.1305 0.1417 0.1300 0.1332 82,187 -0.00(-3.55%)
Sep 11, 2023 0.1453 0.1453 0.1381 0.1381 3,850 -0.00(-2.88%)
Sep 08, 2023 0.1470 0.1510 0.1422 0.1422 73,081 -0.00(-2.94%)
Sep 07, 2023 0.1463 0.1470 0.1440 0.1465 32,760 +0.00(+1.74%)
Sep 06, 2023 0.1450 0.1470 0.1440 0.1440 22,695 -0.00(-1.64%)
Sep 05, 2023 0.1470 0.1490 0.1450 0.1464 12,980 +0.00(+3.10%)
Sep 01, 2023 0.1434 0.1434 0.1420 0.1420 11,500 -0.01(-5.33%)
Aug 31, 2023 0.1573 0.1573 0.1460 0.1500 62,925 +0.00(+0.00%)
Aug 30, 2023 0.1609 0.1609 0.1500 0.1500 118,775 -0.01(-4.94%)
Aug 29, 2023 0.1618 0.1635 0.1578 0.1578 41,175 -0.01(-6.07%)
Aug 28, 2023 0.1700 0.1700 0.1680 0.1680 29,800 +0.00(+2.13%)
Aug 25, 2023 0.1611 0.1680 0.1611 0.1645 10,250 -0.01(-6.00%)
Aug 24, 2023 0.1725 0.1770 0.1725 0.1750 56,500 +0.00(+2.16%)
Aug 23, 2023 0.1700 0.1713 0.1700 0.1713 19,274 -0.00(-0.41%)
Aug 22, 2023 0.1798 0.1798 0.1710 0.1720 5,151 -0.00(-0.81%)
Aug 21, 2023 0.1766 0.1770 0.1721 0.1734 65,628 -0.00(-0.91%)
Aug 18, 2023 0.1848 0.1848 0.1750 0.1750 108,165 -0.01(-4.53%)
Aug 17, 2023 0.1828 0.1833 0.1828 0.1833 25,849 +0.01(+3.38%)
Aug 16, 2023 0.1809 0.1900 0.1769 0.1773 21,199 -0.01(-6.44%)
Aug 15, 2023 0.1820 0.1895 0.1810 0.1895 33,060 +0.00(+2.43%)
Aug 14, 2023 0.1873 0.1906 0.1809 0.1850 12,563 -0.01(-2.63%)
Aug 11, 2023 0.1877 0.1900 0.1820 0.1900 46,869 +0.01(+4.40%)
Aug 10, 2023 0.1867 0.1867 0.1820 0.1820 7,465 -0.01(-3.55%)
Aug 09, 2023 0.1864 0.1887 0.1850 0.1887 107,000 +0.00(+1.18%)
Aug 08, 2023 0.1876 0.1876 0.1820 0.1865 14,116 -0.01(-3.12%)
Aug 07, 2023 0.1925 0.1925 0.1925 0.1925 10,001 +0.00(+0.00%)
Aug 04, 2023 0.1887 0.1925 0.1837 0.1925 21,000 +0.00(+2.39%)
Aug 03, 2023 0.1967 0.1967 0.1880 0.1880 10,000 -0.00(-0.84%)
Aug 02, 2023 0.1905 0.1905 0.1852 0.1896 44,911 -0.01(-3.07%)
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.