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, 2019 1.650 1.661 1.580 1.600 18,023 -0.06(-3.59%)
Feb 27, 2019 1.640 1.670 1.630 1.660 17,634 +0.00(+0.00%)
Feb 26, 2019 1.599 1.660 1.570 1.660 30,798 +0.08(+5.06%)
Feb 25, 2019 1.500 1.650 1.500 1.580 42,276 +0.08(+5.33%)
Feb 22, 2019 1.450 1.500 1.450 1.500 69,700 +0.02(+1.35%)
Feb 21, 2019 1.460 1.490 1.459 1.480 13,570 +0.00(+0.00%)
Feb 20, 2019 1.510 1.510 1.460 1.480 33,129 -0.03(-1.99%)
Feb 19, 2019 1.530 1.530 1.490 1.510 18,623 -0.01(-0.66%)
Feb 15, 2019 1.550 1.550 1.500 1.520 24,000 -0.01(-0.34%)
Feb 14, 2019 1.460 1.548 1.460 1.525 12,068 +0.03(+1.88%)
Feb 13, 2019 1.500 1.501 1.455 1.497 19,990 -0.02(-1.10%)
Feb 12, 2019 1.610 1.619 1.485 1.514 20,392 -0.09(-5.72%)
Feb 11, 2019 1.645 1.645 1.600 1.605 4,745 -0.05(-2.96%)
Feb 08, 2019 1.686 1.686 1.630 1.654 14,300 -0.04(-2.46%)
Feb 07, 2019 1.738 1.738 1.640 1.696 39,793 -0.09(-4.93%)
Feb 06, 2019 1.860 1.860 1.750 1.784 73,982 -0.08(-4.09%)
Feb 05, 2019 1.932 1.934 1.850 1.860 6,850 -0.02(-1.06%)
Feb 04, 2019 1.931 1.947 1.880 1.880 9,525 -0.10(-4.88%)
Feb 01, 2019 1.981 1.981 1.960 1.976 2,700 -0.01(-0.68%)
Jan 31, 2019 2.000 2.000 1.900 1.990 18,141 +0.03(+1.59%)
Jan 30, 2019 1.850 2.000 1.850 1.959 60,900 +0.13(+7.04%)
Jan 29, 2019 1.840 1.850 1.804 1.830 33,959 -0.00(-0.01%)
Jan 28, 2019 1.843 1.850 1.830 1.830 2,889 -0.01(-0.32%)
Jan 25, 2019 1.765 1.856 1.765 1.836 36,100 +0.11(+6.34%)
Jan 24, 2019 1.776 1.777 1.680 1.726 14,057 -0.04(-2.13%)
Jan 23, 2019 1.700 1.780 1.700 1.764 5,770 +0.06(+3.56%)
Jan 22, 2019 1.730 1.740 1.640 1.703 47,184 -0.03(-1.54%)
Jan 18, 2019 1.808 1.850 1.680 1.730 10,400 -0.04(-2.26%)
Jan 17, 2019 1.910 1.940 1.770 1.770 10,003 -0.15(-7.96%)
Jan 16, 2019 2.010 2.010 1.923 1.923 6,780 -0.09(-4.61%)
Jan 15, 2019 2.080 2.080 2.016 2.016 375 -0.05(-2.61%)
Jan 14, 2019 2.100 2.100 2.069 2.070 11,307 -0.02(-0.96%)
Jan 11, 2019 2.100 2.110 2.090 2.090 3,200 -0.03(-1.39%)
Jan 10, 2019 2.119 2.119 2.119 16 +0.00(+0.00%)
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.