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 -0.0016 (-0.90%)
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, 2020 0.9986 0.9986 0.9986 47,301 -0.02(-2.10%)
Dec 30, 2020 0.9590 1.020 0.9590 1.020 47,301 +0.05(+5.15%)
Dec 29, 2020 0.9970 0.9970 0.9360 0.9700 125,812 -0.03(-2.71%)
Dec 28, 2020 0.9501 1.035 0.9361 0.9970 46,053 +0.03(+3.61%)
Dec 24, 2020 0.9574 0.9728 0.9192 0.9623 53,400 +0.01(+1.29%)
Dec 23, 2020 0.9220 0.9979 0.9220 0.9500 35,580 -0.01(-1.18%)
Dec 22, 2020 1.008 1.010 0.9260 0.9613 109,562 -0.06(-5.75%)
Dec 21, 2020 1.050 1.060 1.000 1.020 118,132 +0.02(+2.00%)
Dec 18, 2020 0.9913 1.000 0.9610 1.000 29,600 -0.01(-0.99%)
Dec 17, 2020 0.9713 1.010 0.9713 1.010 90,801 +0.06(+6.57%)
Dec 16, 2020 0.9260 0.9600 0.9209 0.9477 121,631 +0.01(+1.25%)
Dec 15, 2020 0.8683 0.9615 0.8683 0.9360 54,877 -0.01(-1.45%)
Dec 14, 2020 0.9483 0.9597 0.9300 0.9498 15,976 +0.01(+0.54%)
Dec 11, 2020 0.9355 0.9734 0.9355 0.9447 13,400 -0.01(-0.56%)
Dec 10, 2020 0.9981 0.9981 0.9280 0.9500 122,207 -0.03(-3.06%)
Dec 09, 2020 0.9709 0.9873 0.9400 0.9800 48,084 +0.01(+0.64%)
Dec 08, 2020 0.9486 1.030 0.9468 0.9738 73,000 +0.04(+4.71%)
Dec 07, 2020 0.9506 0.9584 0.9150 0.9300 72,339 +0.00(+0.00%)
Dec 04, 2020 0.9239 0.9552 0.9101 0.9300 63,300 +0.02(+2.07%)
Dec 03, 2020 0.9492 0.9492 0.9000 0.9111 9,756 -0.02(-2.03%)
Dec 02, 2020 0.8800 0.9696 0.8800 0.9300 58,160 +0.02(+2.58%)
Dec 01, 2020 0.8294 0.9128 0.8294 0.9066 106,300 +0.06(+6.70%)
Nov 30, 2020 0.8300 0.8775 0.8192 0.8497 51,215 -0.02(-2.33%)
Nov 27, 2020 0.8668 0.8700 0.8378 0.8700 27,400 -0.02(-1.82%)
Nov 25, 2020 0.8339 0.9134 0.8339 0.8861 40,500 +0.01(+1.04%)
Nov 24, 2020 0.8663 0.8770 0.8420 0.8770 88,900 -0.01(-1.26%)
Nov 23, 2020 0.8608 0.8882 0.8400 0.8882 54,850 +0.04(+4.24%)
Nov 20, 2020 0.8606 0.8900 0.8203 0.8521 76,200 -0.03(-3.17%)
Nov 19, 2020 0.8720 0.9275 0.8601 0.8800 50,065 -0.05(-5.38%)
Nov 18, 2020 0.9700 0.9728 0.9200 0.9300 145,326 -0.04(-3.90%)
Nov 17, 2020 0.9784 0.9784 0.9290 0.9677 115,330 +0.01(+0.77%)
Nov 16, 2020 0.9819 0.9819 0.9585 0.9603 32,042 -0.01(-1.00%)
Nov 13, 2020 0.9792 0.9807 0.9501 0.9700 92,400 +0.01(+1.04%)
Nov 12, 2020 1.004 1.004 0.8100 0.9600 89,435 -0.01(-1.03%)
Nov 11, 2020 0.8700 1.100 0.7758 0.9700 420,470 +0.21(+27.63%)
Nov 10, 2020 0.7623 0.7697 0.7208 0.7600 62,300 +0.01(+0.93%)
Nov 09, 2020 0.7800 0.7922 0.7239 0.7530 100,760 -0.08(-9.22%)
Nov 06, 2020 0.7717 0.8381 0.7249 0.8295 60,800 +0.06(+7.95%)
Nov 05, 2020 0.6900 0.7684 0.6601 0.7684 219,630 +0.10(+14.69%)
Nov 04, 2020 0.6648 0.6700 0.6648 0.6700 7,100 +0.00(+0.46%)
Nov 03, 2020 0.6603 0.6880 0.6567 0.6669 27,450 +0.00(+0.11%)
Nov 02, 2020 0.6450 0.6662 0.6103 0.6662 94,343 +0.04(+5.75%)
Oct 30, 2020 0.6717 0.6880 0.6300 0.6300 78,700 -0.04(-6.32%)
Oct 29, 2020 0.6476 0.6760 0.6130 0.6725 64,214 +0.03(+4.98%)
Oct 28, 2020 0.7205 0.7205 0.6331 0.6406 222,085 -0.09(-12.64%)
Oct 27, 2020 0.7500 0.7611 0.7333 0.7333 22,410 -0.01(-0.84%)
Oct 26, 2020 0.7703 0.7800 0.7234 0.7395 64,646 -0.02(-2.70%)
Oct 23, 2020 0.7600 0.7668 0.7600 0.7600 34,100 +0.00(+0.00%)
Oct 22, 2020 0.7736 0.7879 0.7556 0.7600 33,064 -0.03(-3.49%)
Oct 21, 2020 0.8037 0.8178 0.7700 0.7875 98,422 -0.01(-1.19%)
Oct 20, 2020 0.8077 0.8153 0.7730 0.7970 32,185 -0.02(-2.02%)
Oct 19, 2020 0.8000 0.8134 0.7718 0.8134 183,350 +0.01(+1.67%)
Oct 16, 2020 0.8270 0.8303 0.7982 0.8000 30,700 -0.03(-3.35%)
Oct 15, 2020 0.8411 0.8411 0.8200 0.8277 27,448 -0.01(-1.35%)
Oct 14, 2020 0.8515 0.8630 0.8390 0.8390 53,109 -0.02(-1.83%)
Oct 13, 2020 0.8600 0.8730 0.8353 0.8546 51,172 +0.00(+0.13%)
Oct 12, 2020 0.8386 0.9000 0.8287 0.8535 32,481 -0.00(-0.49%)
Oct 09, 2020 0.8476 0.9182 0.8476 0.8577 20,900 +0.00(+0.45%)
Oct 08, 2020 0.8554 0.8759 0.8440 0.8539 50,415 +0.00(+0.26%)
Oct 07, 2020 0.8695 0.8695 0.8193 0.8517 41,657 -0.02(-2.10%)
Oct 06, 2020 0.9070 0.9329 0.8700 0.8700 42,732 -0.03(-3.46%)
Oct 05, 2020 0.8394 0.9085 0.8320 0.9012 88,125 +0.07(+8.71%)
Oct 02, 2020 0.8290 0.8666 0.8058 0.8290 91,600 -0.00(-0.12%)
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.