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 (%)
Nov 30, 2017 0.4220 0.4631 0.4220 0.4526 12,250 +0.03(+8.25%)
Nov 29, 2017 0.4650 0.4650 0.4181 0.4181 73,340 -0.04(-9.56%)
Nov 28, 2017 0.4651 0.4707 0.4580 0.4623 36,050 +0.00(+0.50%)
Nov 27, 2017 0.4918 0.5071 0.4424 0.4600 175,480 -0.00(-0.50%)
Nov 24, 2017 0.4817 0.4857 0.4600 0.4623 84,300 -0.05(-9.71%)
Nov 22, 2017 0.5218 0.5230 0.5047 0.5120 49,100 -0.00(-0.12%)
Nov 21, 2017 0.5115 0.5290 0.4967 0.5126 50,950 +0.00(+0.18%)
Nov 20, 2017 0.5442 0.5746 0.5117 0.5117 313,975 -0.00(-0.25%)
Nov 17, 2017 0.4802 0.5358 0.4730 0.5130 109,061 +0.01(+1.20%)
Nov 16, 2017 0.5060 0.5451 0.5040 0.5069 79,575 +0.06(+14.12%)
Nov 15, 2017 0.4480 0.4480 0.4300 0.4442 36,700 +0.00(+0.54%)
Nov 14, 2017 0.4109 0.4564 0.4030 0.4418 43,236 +0.03(+6.84%)
Nov 13, 2017 0.4052 0.4135 0.4000 0.4135 64,078 +0.01(+2.10%)
Nov 10, 2017 0.3981 0.4120 0.3863 0.4050 84,000 +0.02(+5.19%)
Nov 09, 2017 0.3771 0.3850 0.3741 0.3850 24,890 +0.04(+10.16%)
Nov 08, 2017 0.3495 0.3495 0.3495 0.3495 5,005 -0.01(-2.89%)
Nov 07, 2017 0.3475 0.3599 0.3475 0.3599 55,100 -0.00(-1.34%)
Nov 06, 2017 0.3460 0.3841 0.3460 0.3648 76,000 +0.00(+0.80%)
Nov 03, 2017 0.3619 0.3619 0.3619 0.3619 140 -0.01(-2.40%)
Nov 02, 2017 0.3650 0.3708 0.3647 0.3708 36,000 +0.02(+5.34%)
Nov 01, 2017 0.3608 0.3690 0.3520 0.3520 5,000 -0.01(-2.49%)
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%)
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.