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 (%)
Feb 28, 2018 0.3805 0.3908 0.3703 0.3703 31,623 -0.01(-2.83%)
Feb 27, 2018 0.3889 0.3900 0.3800 0.3811 41,973 -0.01(-2.81%)
Feb 26, 2018 0.4208 0.4208 0.3921 0.3921 39,000 -0.02(-4.95%)
Feb 23, 2018 0.4161 0.4161 0.3997 0.4125 16,200 +0.02(+5.77%)
Feb 22, 2018 0.3912 0.4050 0.3860 0.3900 104,600 -0.00(-0.10%)
Feb 21, 2018 0.3907 0.4100 0.3900 0.3904 48,950 -0.02(-3.94%)
Feb 20, 2018 0.3950 0.4064 0.3910 0.4064 74,467 +0.01(+2.52%)
Feb 16, 2018 0.3964 0.3964 0.3964 0 -0.02(-5.62%)
Feb 15, 2018 0.4160 0.4300 0.3901 0.4200 103,800 +0.00(+0.29%)
Feb 14, 2018 0.4412 0.4500 0.4188 0.4188 81,150 +0.00(+1.14%)
Feb 13, 2018 0.4238 0.4238 0.4108 0.4141 18,900 +0.00(+1.00%)
Feb 12, 2018 0.4007 0.4152 0.3925 0.4100 79,549 +0.00(+0.81%)
Feb 09, 2018 0.4100 0.4117 0.3930 0.4067 63,857 -0.01(-2.42%)
Feb 08, 2018 0.4418 0.4639 0.4147 0.4168 41,405 -0.01(-2.25%)
Feb 07, 2018 0.4554 0.4642 0.4264 0.4264 27,070 -0.03(-5.77%)
Feb 06, 2018 0.4214 0.4580 0.4214 0.4525 130,600 +0.03(+6.76%)
Feb 05, 2018 0.4400 0.4400 0.4205 0.4238 49,397 -0.01(-3.19%)
Feb 02, 2018 0.4500 0.4540 0.4270 0.4378 151,400 -0.01(-2.78%)
Feb 01, 2018 0.4384 0.4503 0.4384 0.4503 64,260 +0.01(+2.34%)
Jan 31, 2018 0.4500 0.4509 0.4400 0.4400 37,279 -0.01(-1.81%)
Jan 30, 2018 0.4500 0.4500 0.4361 0.4481 53,786 -0.00(-0.51%)
Jan 29, 2018 0.4484 0.4504 0.4320 0.4504 69,200 +0.00(+0.09%)
Jan 26, 2018 0.4386 0.4500 0.4330 0.4500 94,400 +0.02(+4.09%)
Jan 25, 2018 0.4480 0.4506 0.4323 0.4323 56,300 -0.02(-3.76%)
Jan 24, 2018 0.4474 0.4500 0.4336 0.4492 85,200 +0.00(+1.06%)
Jan 23, 2018 0.4435 0.4455 0.4280 0.4445 34,420 -0.00(-0.45%)
Jan 22, 2018 0.4300 0.4465 0.4283 0.4465 22,650 +0.00(+0.86%)
Jan 19, 2018 0.4441 0.4471 0.4421 0.4427 69,250 +0.01(+2.36%)
Jan 18, 2018 0.4423 0.4523 0.4325 0.4325 51,700 +0.00(+0.58%)
Jan 17, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.00(-0.58%)
Jan 16, 2018 0.4534 0.4534 0.4324 0.4325 49,200 +0.00(+0.46%)
Jan 12, 2018 0.4305 0.4305 0.4305 0 -0.03(-5.80%)
Jan 11, 2018 0.4570 0.4570 0.4456 0.4570 39,754 +0.01(+1.31%)
Jan 10, 2018 0.4588 0.4588 0.4511 0.4511 8,781 +0.01(+1.60%)
Jan 09, 2018 0.4708 0.4828 0.4440 0.4440 49,067 -0.04(-7.58%)
Jan 08, 2018 0.4324 0.4804 0.4200 0.4804 30,600 +0.05(+11.72%)
Jan 05, 2018 0.4644 0.4644 0.4300 0.4300 20,150 -0.04(-7.53%)
Jan 04, 2018 0.4500 0.4650 0.4400 0.4650 6,800 +0.01(+2.02%)
Jan 03, 2018 0.4490 0.4680 0.4459 0.4558 23,850 -0.01(-1.56%)
Jan 02, 2018 0.4647 0.4647 0.4500 0.4630 40,011 +0.01(+1.98%)
Dec 29, 2017 0.4540 0.4540 0.4540 0 +0.00(+0.00%)
Dec 28, 2017 0.4000 0.5000 0.4000 0.4540 18,880 -0.04(-7.80%)
Dec 27, 2017 0.4924 0.4924 0.4924 0.4924 4,000 -0.01(-1.46%)
Dec 26, 2017 0.4997 0.4997 0.4850 0.4997 6,500 +0.01(+2.38%)
Dec 22, 2017 0.4560 0.4891 0.4560 0.4881 22,288 +0.04(+8.23%)
Dec 21, 2017 0.4726 0.4726 0.4431 0.4510 7,400 +0.00(+0.00%)
Dec 20, 2017 0.4180 0.4615 0.4180 0.4510 27,650 +0.03(+8.08%)
Dec 19, 2017 0.4284 0.4395 0.4077 0.4173 65,520 -0.01(-3.18%)
Dec 18, 2017 0.4490 0.4490 0.4156 0.4310 57,350 -0.01(-3.34%)
Dec 15, 2017 0.4655 0.4733 0.4369 0.4459 24,010 +0.00(+0.59%)
Dec 14, 2017 0.4556 0.4556 0.4433 0.4433 47,000 -0.01(-1.49%)
Dec 13, 2017 0.4697 0.4879 0.4330 0.4500 42,617 -0.02(-4.09%)
Dec 12, 2017 0.4313 0.4857 0.4313 0.4692 67,100 +0.05(+12.17%)
Dec 11, 2017 0.4412 0.4479 0.4086 0.4183 18,700 -0.02(-4.50%)
Dec 08, 2017 0.4380 0.4380 0.4380 0.4380 200 +0.00(+0.09%)
Dec 07, 2017 0.4456 0.4490 0.4236 0.4376 11,550 -0.01(-2.76%)
Dec 06, 2017 0.4550 0.4579 0.4499 0.4500 20,800 +0.01(+1.42%)
Dec 05, 2017 0.4463 0.4612 0.4437 0.4437 26,200 +0.00(+0.02%)
Dec 04, 2017 0.4614 0.4614 0.4350 0.4436 44,540 -0.02(-3.57%)
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.