Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP: BONXF )

0.1769 -0.0013 (-0.73%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
Apr 29, 2016 0.2877 0.3076 0.2750 0.3009 48,500 +0.01(+3.01%)
Apr 28, 2016 0.2900 0.2921 0.2881 0.2921 9,500 +0.01(+4.55%)
Apr 27, 2016 0.2899 0.2899 0.2794 0.2794 8,300 -0.04(-11.16%)
Apr 26, 2016 0.3145 0.3145 0.3145 0.3145 3,500 +0.01(+2.91%)
Apr 22, 2016 0.3056 0.3056 0.3056 0 +0.00(+1.40%)
Apr 21, 2016 0.3205 0.3205 0.3014 0.3014 21,000 -0.02(-5.82%)
Apr 20, 2016 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+1.56%)
Apr 19, 2016 0.3200 0.3373 0.3151 0.3151 17,695 -0.02(-5.66%)
Apr 18, 2016 0.3335 0.3340 0.3335 0.3340 8,000 +0.00(+0.30%)
Apr 15, 2016 0.3290 0.3399 0.3290 0.3330 21,040 -0.00(-0.09%)
Apr 14, 2016 0.3332 0.3333 0.3332 0.3333 3,000 -0.00(-0.21%)
Apr 13, 2016 0.3408 0.3408 0.3340 0.3340 1,300 -0.02(-4.52%)
Apr 12, 2016 0.3470 0.3531 0.3400 0.3498 6,453 +0.00(+0.95%)
Apr 11, 2016 0.3347 0.3465 0.3347 0.3465 5,400 +0.00(+0.84%)
Apr 08, 2016 0.3440 0.3475 0.3389 0.3436 19,000 -0.00(-0.06%)
Apr 07, 2016 0.3436 0.3471 0.3436 0.3438 8,000 +0.00(+0.56%)
Apr 06, 2016 0.3389 0.3419 0.3389 0.3419 14,500 +0.01(+4.21%)
Apr 05, 2016 0.3326 0.3326 0.3277 0.3281 60,200 -0.01(-3.53%)
Apr 04, 2016 0.3401 0.3401 0.3401 0.3401 10,000 -0.03(-7.53%)
Mar 30, 2016 0.3678 0.3678 0.3678 0 +0.02(+5.84%)
Mar 29, 2016 0.3743 0.3743 0.3455 0.3475 76,716 +0.05(+15.18%)
Mar 23, 2016 0.3017 0.3017 0.3017 0 -0.03(-9.13%)
Mar 22, 2016 0.3320 0.3320 0.3320 0.3320 1,000 -0.00(-0.87%)
Mar 21, 2016 0.3656 0.3656 0.3290 0.3349 18,630 +0.00(+0.81%)
Mar 18, 2016 0.3299 0.3527 0.3299 0.3322 63,100 +0.00(+0.94%)
Mar 17, 2016 0.1500 0.3367 0.1500 0.3291 8,000 +0.02(+6.47%)
Mar 16, 2016 0.3093 0.3093 0.3091 0.3091 11,000 +0.01(+4.00%)
Mar 15, 2016 0.2972 0.2972 0.2972 0.2972 3,000 -0.00(-0.10%)
Mar 14, 2016 0.2883 0.2984 0.2883 0.2975 12,300 +0.01(+2.59%)
Mar 11, 2016 0.2900 0.2900 0.2900 0.2900 3,000 +0.03(+13.33%)
Mar 10, 2016 0.2449 0.2559 0.2376 0.2559 19,000 +0.03(+11.26%)
Mar 09, 2016 0.2253 0.2327 0.2253 0.2300 25,250 -0.02(-7.96%)
Mar 08, 2016 0.2498 0.2499 0.2498 0.2499 17,000 -0.05(-15.29%)
Mar 07, 2016 0.2900 0.2950 0.2900 0.2950 10,000 +0.02(+8.90%)
Mar 03, 2016 0.2709 0.2709 0.2709 0 +0.07(+32.99%)
Mar 01, 2016 0.2037 0.2037 0.2037 0 -0.01(-3.96%)
Feb 26, 2016 0.2121 0.2121 0.2121 0 +0.01(+6.58%)
Feb 24, 2016 0.1990 0.1990 0.1990 0 +0.00(+2.05%)
Feb 22, 2016 0.1950 0.1950 0.1950 0 +0.04(+23.11%)
Feb 17, 2016 0.1584 0.1584 0.1584 0 -0.00(-2.46%)
Feb 16, 2016 0.1624 0.1624 0.1624 0.1624 10,000 +0.00(+1.63%)
Feb 12, 2016 0.1598 0.1598 0.1598 0 -0.00(-1.78%)
Feb 11, 2016 0.1594 0.1627 0.1594 0.1627 13,750 +0.01(+3.43%)
Feb 03, 2016 0.1573 0.1573 0.1573 0 +0.03(+25.94%)
Jan 26, 2016 0.1249 0.1249 0.1249 0 -0.01(-9.30%)
Jan 04, 2016 0.1377 0.1377 0.1377 0 +0.01(+10.16%)
Dec 30, 2015 0.1250 0.1250 0.1250 0 -0.00(-1.81%)
Dec 23, 2015 0.1273 0.1273 0.1273 0 -0.01(-3.78%)
Dec 08, 2015 0.1323 0.1323 0.1323 0 -0.03(-16.42%)
Dec 02, 2015 0.1583 0.1583 0.1583 0 +0.01(+4.90%)
Nov 23, 2015 0.1509 0.1509 0.1509 0 -0.01(-4.85%)
Nov 10, 2015 0.1586 0.1586 0.1586 0 -0.04(-18.58%)
Nov 05, 2015 0.1948 0.1948 0.1948 0 -0.00(-2.31%)
Nov 04, 2015 0.1992 0.1994 0.1992 0.1994 2,155 -0.01(-3.44%)
Nov 03, 2015 0.2027 0.2065 0.2027 0.2065 18,000 +0.02(+10.19%)
Oct 30, 2015 0.1874 0.1874 0.1874 0 -0.01(-3.70%)
Oct 28, 2015 0.1946 0.1946 0.1946 0 -0.01(-6.85%)
Oct 23, 2015 0.2089 0.2089 0.2089 0 +0.07(+49.21%)
Oct 19, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 02, 2015 0.1500 0.1500 0.1500 0 -0.00(-3.04%)
Sep 30, 2015 0.1547 0.1547 0.1547 0 -0.00(-0.19%)
Sep 28, 2015 0.1550 0.1550 0.1550 0 +0.01(+9.93%)
Sep 04, 2015 0.1410 0.1410 0.1410 0 +0.02(+13.07%)
Sep 02, 2015 0.1247 0.1247 0.1247 0 -0.02(-14.00%)
Aug 28, 2015 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Aug 21, 2015 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Aug 17, 2015 0.0800 0.0800 0.0800 0 -0.01(-14.16%)
Aug 13, 2015 0.0932 0.0932 0.0932 0 +0.02(+20.26%)
Aug 06, 2015 0.0775 0.0775 0.0775 0 -0.02(-22.50%)
Jul 23, 2015 0.1000 0.1000 0.1000 0 +0.01(+6.50%)
Jul 22, 2015 0.0939 0.0939 0.0939 0.0939 350 -0.04(-28.70%)
Jul 07, 2015 0.1317 0.1317 0.1317 0 -0.03(-17.69%)
Jul 06, 2015 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-8.94%)
Jun 18, 2015 0.1757 0.1757 0.1757 0 +0.01(+3.35%)
Jun 12, 2015 0.1700 0.1700 0.1700 200 +0.02(+13.33%)
Jun 01, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.57%)
May 22, 2015 0.1798 0.1798 0.1798 50 -0.02(-8.27%)
May 19, 2015 0.1960 0.1960 0.1960 0 +0.00(+0.51%)
May 15, 2015 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
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.