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 (%)
Dec 31, 2019 1.620 1.798 1.601 1.770 28,700 +0.13(+7.93%)
Dec 30, 2019 1.630 1.660 1.609 1.640 46,145 +0.04(+2.50%)
Dec 27, 2019 1.593 1.620 1.570 1.600 22,900 -0.03(-2.14%)
Dec 26, 2019 1.600 1.680 1.590 1.635 33,985 +0.08(+5.48%)
Dec 24, 2019 1.472 1.560 1.456 1.550 70,200 +0.08(+5.44%)
Dec 23, 2019 1.420 1.480 1.401 1.470 71,649 +0.03(+2.08%)
Dec 20, 2019 1.460 1.460 1.420 1.440 30,300 +0.02(+1.41%)
Dec 19, 2019 1.423 1.460 1.420 1.420 44,770 -0.01(-0.62%)
Dec 18, 2019 1.438 1.440 1.420 1.429 26,302 -0.00(-0.11%)
Dec 17, 2019 1.445 1.490 1.402 1.431 46,093 -0.02(-1.34%)
Dec 16, 2019 1.500 1.510 1.440 1.450 29,503 +0.00(+0.28%)
Dec 13, 2019 1.430 1.460 1.380 1.446 50,100 +0.04(+2.52%)
Dec 12, 2019 1.440 1.460 1.410 1.411 35,839 -0.03(-2.05%)
Dec 11, 2019 1.470 1.500 1.440 1.440 118,523 +0.02(+1.53%)
Dec 10, 2019 1.480 1.480 1.418 1.418 28,300 -0.03(-2.19%)
Dec 09, 2019 1.460 1.460 1.410 1.450 20,023 -0.01(-0.79%)
Dec 06, 2019 1.474 1.500 1.440 1.462 25,000 -0.04(-2.57%)
Dec 05, 2019 1.452 1.500 1.430 1.500 14,347 +0.05(+3.45%)
Dec 04, 2019 1.422 1.470 1.380 1.450 22,850 +0.08(+5.70%)
Dec 03, 2019 1.433 1.450 1.350 1.372 27,528 +0.00(+0.13%)
Dec 02, 2019 1.380 1.390 1.365 1.370 24,612 -0.01(-0.79%)
Nov 29, 2019 1.390 1.390 1.340 1.381 29,400 +0.05(+3.83%)
Nov 27, 2019 1.320 1.343 1.301 1.330 27,900 +0.00(+0.00%)
Nov 26, 2019 1.290 1.360 1.290 1.330 37,954 -0.02(-1.38%)
Nov 25, 2019 1.380 1.390 1.320 1.349 35,248 -0.03(-2.28%)
Nov 22, 2019 1.431 1.431 1.380 1.380 23,200 -0.05(-3.50%)
Nov 21, 2019 1.420 1.447 1.400 1.430 29,424 +0.01(+0.98%)
Nov 20, 2019 1.428 1.499 1.410 1.416 11,770 -0.03(-2.36%)
Nov 19, 2019 1.450 1.452 1.420 1.450 31,265 +0.00(+0.03%)
Nov 18, 2019 1.510 1.510 1.440 1.450 22,037 -0.03(-1.83%)
Nov 15, 2019 1.525 1.550 1.463 1.477 30,800 -0.02(-1.53%)
Nov 14, 2019 1.507 1.510 1.500 1.500 2,490 +0.01(+0.54%)
Nov 13, 2019 1.560 1.560 1.461 1.492 28,615 -0.02(-1.19%)
Nov 12, 2019 1.470 1.520 1.470 1.510 52,263 +0.03(+2.14%)
Nov 11, 2019 1.500 1.516 1.455 1.478 26,603 -0.04(-2.74%)
Nov 08, 2019 1.520 1.530 1.490 1.520 33,700 -0.02(-1.39%)
Nov 07, 2019 1.600 1.600 1.494 1.541 42,706 -0.08(-4.85%)
Nov 06, 2019 1.630 1.640 1.600 1.620 12,414 -0.04(-2.41%)
Nov 05, 2019 1.670 1.680 1.660 1.660 6,490 -0.03(-1.89%)
Nov 04, 2019 1.720 1.740 1.670 1.692 27,595 +0.00(+0.11%)
Nov 01, 2019 1.720 1.720 1.690 1.690 10,400 +0.02(+1.20%)
Oct 31, 2019 1.693 1.708 1.670 1.670 34,339 +0.04(+2.45%)
Oct 30, 2019 1.630 1.660 1.630 1.630 8,954 +0.02(+1.24%)
Oct 29, 2019 1.650 1.650 1.610 1.610 10,410 -0.03(-1.83%)
Oct 28, 2019 1.655 1.655 1.590 1.640 35,883 +0.00(+0.00%)
Oct 25, 2019 1.710 1.770 1.630 1.640 40,400 -0.06(-3.30%)
Oct 24, 2019 1.651 1.700 1.651 1.696 161,970 +0.04(+2.48%)
Oct 23, 2019 1.670 1.680 1.635 1.655 9,546 +0.02(+1.34%)
Oct 22, 2019 1.693 1.693 1.630 1.633 14,250 -0.06(-3.48%)
Oct 21, 2019 1.770 1.770 1.690 1.692 3,941 -0.08(-4.41%)
Oct 18, 2019 1.746 1.800 1.746 1.770 17,500 +0.03(+1.54%)
Oct 17, 2019 1.588 1.765 1.580 1.743 49,351 +0.14(+8.59%)
Oct 16, 2019 1.628 1.643 1.560 1.605 35,186 -0.01(-0.91%)
Oct 15, 2019 1.600 1.630 1.580 1.620 25,768 +0.02(+1.25%)
Oct 14, 2019 1.603 1.630 1.560 1.600 49,600 +0.00(+0.00%)
Oct 11, 2019 1.600 1.604 1.573 1.600 17,900 -0.01(-0.62%)
Oct 10, 2019 1.570 1.630 1.550 1.610 71,736 -0.03(-1.83%)
Oct 09, 2019 1.690 1.710 1.640 1.640 46,946 -0.02(-1.23%)
Oct 08, 2019 1.710 1.710 1.655 1.661 75,131 -0.03(-1.75%)
Oct 07, 2019 1.734 1.760 1.652 1.690 80,214 -0.07(-3.98%)
Oct 04, 2019 1.770 1.797 1.707 1.760 21,800 +0.00(+0.14%)
Oct 03, 2019 1.740 1.770 1.690 1.758 30,240 +0.00(+0.18%)
Oct 02, 2019 1.590 1.788 1.590 1.754 96,743 +0.13(+8.18%)
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.