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, 2021 0.9800 1.048 0.9800 1.048 71,365 +0.07(+7.55%)
Dec 30, 2021 0.9500 0.9900 0.9500 0.9740 98,644 +0.01(+1.46%)
Dec 29, 2021 0.9500 0.9600 0.9500 0.9600 43,243 -0.01(-1.03%)
Dec 28, 2021 0.9750 0.9750 0.9100 0.9700 5,168 +0.00(+0.00%)
Dec 27, 2021 0.8660 0.9750 0.8660 0.9700 43,209 +0.01(+0.94%)
Dec 23, 2021 0.9609 0.9623 0.9400 0.9610 27,509 +0.01(+0.52%)
Dec 22, 2021 0.9320 0.9560 0.9320 0.9560 46,264 +0.01(+0.63%)
Dec 21, 2021 0.9400 0.9633 0.9400 0.9500 29,193 +0.01(+1.06%)
Dec 20, 2021 0.9400 0.9603 0.9243 0.9400 67,154 -0.01(-0.56%)
Dec 17, 2021 0.9482 0.9599 0.9400 0.9453 37,475 +0.01(+0.56%)
Dec 16, 2021 0.8903 0.9400 0.8903 0.9400 50,579 +0.06(+7.18%)
Dec 15, 2021 0.8900 0.9154 0.8704 0.8770 71,431 -0.03(-3.80%)
Dec 14, 2021 0.9239 0.9278 0.9116 0.9116 9,080 +0.00(+0.07%)
Dec 13, 2021 0.9350 0.9350 0.9010 0.9110 28,190 -0.03(-2.83%)
Dec 10, 2021 0.9500 0.9550 0.9250 0.9375 33,479 -0.01(-1.13%)
Dec 09, 2021 0.9500 0.9500 0.9428 0.9482 5,644 -0.03(-3.00%)
Dec 08, 2021 0.9871 0.9873 0.9410 0.9775 36,872 -0.01(-1.46%)
Dec 07, 2021 0.9600 1.000 0.9600 0.9920 75,609 +0.03(+3.33%)
Dec 06, 2021 0.9357 0.9600 0.9250 0.9600 25,700 +0.02(+1.63%)
Dec 03, 2021 0.9566 0.9600 0.9400 0.9446 66,668 +0.04(+4.26%)
Dec 02, 2021 0.9590 0.9600 0.8642 0.9060 34,076 -0.02(-2.51%)
Dec 01, 2021 1.068 1.068 0.8993 0.9293 71,941 -0.09(-8.89%)
Nov 30, 2021 1.005 1.040 0.9800 1.020 34,165 +0.05(+4.94%)
Nov 29, 2021 1.010 1.050 0.9529 0.9720 45,462 -0.07(-6.99%)
Nov 26, 2021 1.059 1.059 0.9977 1.045 50,742 -0.04(-3.95%)
Nov 24, 2021 1.020 1.088 1.020 1.088 14,508 +0.07(+6.67%)
Nov 23, 2021 1.020 1.040 1.000 1.020 72,765 -0.01(-0.97%)
Nov 22, 2021 1.080 1.100 1.030 1.030 34,467 -0.04(-3.74%)
Nov 19, 2021 1.080 1.100 1.070 1.070 24,842 -0.01(-0.93%)
Nov 18, 2021 1.120 1.100 1.078 1.080 115,608 +0.01(+0.93%)
Nov 17, 2021 1.100 1.100 1.062 1.070 43,037 +0.00(+0.02%)
Nov 16, 2021 1.066 1.090 1.066 1.070 22,968 +0.02(+1.89%)
Nov 15, 2021 1.030 1.082 1.030 1.050 20,797 +0.02(+1.94%)
Nov 12, 2021 1.090 1.101 1.010 1.030 61,265 -0.03(-2.88%)
Nov 11, 2021 1.038 1.090 1.038 1.060 175,105 +0.06(+6.05%)
Nov 10, 2021 1.000 1.000 130,134 +0.03(+3.39%)
Nov 09, 2021 0.9630 0.9700 0.9553 0.9672 27,060 +0.00(+0.11%)
Nov 08, 2021 0.9600 0.9810 0.9600 0.9661 6,400 +0.01(+0.64%)
Nov 05, 2021 0.9400 0.9600 0.9359 0.9600 21,113 +0.02(+2.13%)
Nov 04, 2021 0.9327 0.9504 0.9327 0.9400 11,239 +0.02(+2.17%)
Nov 03, 2021 0.8920 0.9241 0.8920 0.9200 17,238 +0.04(+4.55%)
Nov 02, 2021 0.9343 0.9344 0.8627 0.8800 29,020 -0.09(-9.28%)
Nov 01, 2021 0.9569 0.9700 0.9569 0.9700 19,365 +0.00(+0.51%)
Oct 29, 2021 0.9757 0.9832 0.9651 0.9651 15,434 -0.01(-1.52%)
Oct 28, 2021 0.9900 0.9900 0.9800 0.9800 350 -0.01(-1.01%)
Oct 27, 2021 0.9700 0.9900 0.9607 0.9900 32,948 +0.03(+2.91%)
Oct 26, 2021 0.9500 0.9620 0.9620 11,150 +0.01(+1.26%)
Oct 25, 2021 0.9400 0.9500 0.9216 0.9500 24,332 +0.04(+4.19%)
Oct 22, 2021 0.8800 0.9208 0.8800 0.9118 32,350 +0.07(+8.85%)
Oct 21, 2021 0.7543 0.8874 0.7543 0.8377 24,895 -0.03(-3.64%)
Oct 20, 2021 0.8219 0.8693 0.8219 0.8693 38,421 +0.05(+6.34%)
Oct 19, 2021 0.8390 0.8499 0.8175 0.8175 38,690 -0.01(-0.91%)
Oct 18, 2021 0.8276 0.8310 0.8250 0.8250 47,370 -0.01(-0.78%)
Oct 15, 2021 0.8348 0.8498 0.8315 0.8315 5,402 +0.01(+1.40%)
Oct 14, 2021 0.8102 0.8448 0.8000 0.8200 49,967 -0.01(-1.18%)
Oct 13, 2021 0.8350 0.8453 0.8298 0.8298 4,456 +0.02(+2.39%)
Oct 12, 2021 0.8399 0.8399 0.8056 0.8104 7,740 -0.00(-0.28%)
Oct 11, 2021 0.7954 0.8127 0.7954 0.8127 23,012 +0.02(+2.18%)
Oct 08, 2021 0.7800 0.8044 0.7744 0.7954 12,524 +0.02(+2.61%)
Oct 07, 2021 0.7900 0.7934 0.7752 0.7752 10,602 +0.02(+2.01%)
Oct 06, 2021 0.7854 0.7883 0.7599 0.7599 11,319 -0.01(-1.05%)
Oct 05, 2021 0.7802 0.7802 0.7680 0.7680 24,725 -0.00(-0.39%)
Oct 04, 2021 0.7800 0.7800 0.7650 0.7710 52,029 -0.01(-0.77%)
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.