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 (%)
Apr 27, 2017 0.2840 0.2840 0.2840 0 -0.01(-2.81%)
Apr 26, 2017 0.2700 0.2923 0.2636 0.2922 67,144 +0.01(+4.69%)
Apr 25, 2017 0.2810 0.2810 0.2700 0.2791 47,214 -0.00(-0.68%)
Apr 24, 2017 0.2755 0.2831 0.2718 0.2810 35,560 -0.01(-3.30%)
Apr 21, 2017 0.2981 0.3010 0.2869 0.2906 211,554 -0.01(-3.13%)
Apr 20, 2017 0.2911 0.3000 0.2911 0.3000 31,300 +0.01(+4.31%)
Apr 19, 2017 0.3107 0.3108 0.2872 0.2876 72,800 -0.02(-6.93%)
Apr 18, 2017 0.3084 0.3100 0.2950 0.3090 39,644 -0.00(-0.42%)
Apr 17, 2017 0.3190 0.3190 0.3102 0.3103 85,000 -0.01(-1.80%)
Apr 13, 2017 0.3231 0.3231 0.3160 0.3160 11,000 -0.01(-1.92%)
Apr 12, 2017 0.3100 0.3230 0.3100 0.3222 144,000 +0.01(+1.74%)
Apr 11, 2017 0.3142 0.3205 0.3133 0.3167 121,400 +0.02(+6.28%)
Apr 10, 2017 0.3100 0.3210 0.2980 0.2980 70,475 -0.02(-6.88%)
Apr 07, 2017 0.3181 0.3200 0.3155 0.3200 114,300 +0.01(+3.56%)
Apr 06, 2017 0.3090 0.3126 0.3090 0.3090 26,500 -0.00(-0.96%)
Apr 05, 2017 0.3040 0.3198 0.3040 0.3120 71,100 -0.01(-3.32%)
Apr 04, 2017 0.3193 0.3236 0.3110 0.3227 45,900 +0.01(+4.30%)
Apr 03, 2017 0.3140 0.3140 0.3043 0.3094 71,500 -0.00(-0.19%)
Mar 31, 2017 0.3020 0.3100 0.2979 0.3100 126,700 +0.01(+3.92%)
Mar 30, 2017 0.3050 0.3050 0.2983 0.2983 8,750 -0.01(-3.77%)
Mar 29, 2017 0.2821 0.3100 0.2821 0.3100 168,700 +0.03(+9.42%)
Mar 28, 2017 0.2660 0.2833 0.2620 0.2833 255,288 +0.00(+1.25%)
Mar 27, 2017 0.2690 0.2800 0.2661 0.2798 198,288 +0.02(+7.16%)
Mar 24, 2017 0.2510 0.2760 0.2510 0.2611 370,900 +0.00(+1.60%)
Mar 23, 2017 0.2650 0.2700 0.2533 0.2570 42,000 -0.01(-4.10%)
Mar 22, 2017 0.2829 0.2830 0.2403 0.2680 154,500 -0.00(-1.33%)
Mar 21, 2017 0.2840 0.2840 0.2716 0.2716 68,500 -0.00(-1.34%)
Mar 20, 2017 0.2874 0.2874 0.2753 0.2753 63,200 +0.01(+5.16%)
Mar 17, 2017 0.2617 0.2618 0.2617 0.2618 62,000 -0.01(-3.86%)
Mar 16, 2017 0.2689 0.2724 0.2689 0.2723 21,000 +0.00(+1.60%)
Mar 15, 2017 0.2594 0.2680 0.2594 0.2680 15,000 +0.02(+8.11%)
Mar 14, 2017 0.2510 0.2510 0.2468 0.2479 130,400 +0.00(+0.24%)
Mar 10, 2017 0.2473 0.2473 0.2473 0 +0.01(+6.32%)
Mar 09, 2017 0.2215 0.2326 0.2126 0.2326 164,300 +0.01(+4.92%)
Mar 08, 2017 0.2150 0.2220 0.2080 0.2217 70,500 -0.01(-5.26%)
Mar 07, 2017 0.2200 0.2340 0.2200 0.2340 95,000 +0.01(+6.36%)
Mar 06, 2017 0.2220 0.2420 0.2200 0.2200 51,700 -0.01(-3.08%)
Mar 03, 2017 0.2170 0.2290 0.2170 0.2270 46,700 +0.00(+0.00%)
Mar 02, 2017 0.2336 0.2336 0.2270 0.2270 3,500 -0.01(-4.62%)
Mar 01, 2017 0.2271 0.2380 0.2191 0.2380 59,000 +0.01(+4.62%)
Feb 28, 2017 0.2284 0.2370 0.2245 0.2275 73,900 +0.01(+2.48%)
Feb 27, 2017 0.2463 0.2474 0.2220 0.2220 163,500 -0.03(-12.63%)
Feb 24, 2017 0.2530 0.2571 0.2501 0.2541 146,300 +0.01(+2.83%)
Feb 23, 2017 0.2461 0.2471 0.2460 0.2471 109,500 +0.00(+0.24%)
Feb 22, 2017 0.2487 0.2570 0.2293 0.2465 168,200 +0.01(+3.61%)
Feb 21, 2017 0.2580 0.2580 0.2379 0.2379 111,300 -0.03(-10.36%)
Feb 17, 2017 0.2654 0.2654 0.2654 0 -0.02(-5.95%)
Feb 16, 2017 0.2850 0.2890 0.2822 0.2822 82,600 -0.00(-1.33%)
Feb 15, 2017 0.2860 0.2860 0.2860 0.2860 8,000 +0.00(+1.71%)
Feb 14, 2017 0.2940 0.2940 0.2812 0.2812 6,035 -0.01(-3.03%)
Feb 13, 2017 0.2700 0.2900 0.2700 0.2900 129,100 +0.02(+5.72%)
Feb 10, 2017 0.2670 0.2746 0.2623 0.2743 203,900 +0.01(+2.24%)
Feb 09, 2017 0.2728 0.2734 0.2660 0.2683 108,400 +0.00(+0.34%)
Feb 08, 2017 0.2620 0.2692 0.2530 0.2674 152,500 +0.01(+4.29%)
Feb 07, 2017 0.2650 0.2700 0.2400 0.2564 144,755 -0.01(-2.10%)
Feb 06, 2017 0.2696 0.2800 0.2389 0.2619 248,799 -0.00(-0.42%)
Feb 03, 2017 0.2556 0.2686 0.2556 0.2630 183,335 +0.02(+6.22%)
Feb 02, 2017 0.2530 0.2550 0.2323 0.2476 223,550 +0.05(+23.43%)
Feb 01, 2017 0.2006 0.2006 0.2006 0.2006 3,000 -0.00(-0.20%)
Jan 31, 2017 0.2010 0.2010 0.2010 0.2010 4,000 +0.02(+9.72%)
Jan 26, 2017 0.1832 0.1832 0.1832 0 +0.00(+1.78%)
Jan 25, 2017 0.1940 0.1940 0.1800 0.1800 7,250 +0.00(+0.00%)
Jan 24, 2017 0.1800 0.1800 0.1800 0.1800 1,750 +0.00(+0.50%)
Jan 23, 2017 0.1840 0.1866 0.1780 0.1791 22,600 -0.01(-5.39%)
Jan 20, 2017 0.1900 0.1900 0.1892 0.1893 55,000 +0.00(+1.23%)
Jan 19, 2017 0.1821 0.1870 0.1821 0.1870 50,000 +0.00(+2.24%)
Jan 18, 2017 0.1911 0.1911 0.1829 0.1829 105,000 +0.00(+0.61%)
Jan 17, 2017 0.1818 0.1818 0.1818 0.1818 30,000 +0.00(+2.77%)
Jan 13, 2017 0.1769 0.1769 0.1769 0 -0.02(-11.46%)
Jan 12, 2017 0.2000 0.2020 0.1970 0.1998 96,500 +0.00(+0.15%)
Jan 11, 2017 0.1830 0.1995 0.1830 0.1995 109,000 +0.02(+10.83%)
Jan 10, 2017 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-5.76%)
Jan 09, 2017 0.2000 0.2020 0.1910 0.1910 46,500 -0.02(-9.05%)
Jan 06, 2017 0.2097 0.2100 0.2097 0.2100 47,450 +0.00(+1.94%)
Jan 05, 2017 0.2000 0.2150 0.2000 0.2060 88,250 -0.00(-1.44%)
Jan 04, 2017 0.2104 0.2104 0.2090 0.2090 4,400 -0.00(-0.71%)
Jan 03, 2017 0.2141 0.2141 0.2028 0.2105 13,000 -0.01(-4.32%)
Dec 30, 2016 0.2200 0.2200 0.2200 0 +0.01(+5.26%)
Dec 29, 2016 0.2040 0.2108 0.1970 0.2090 65,200 +0.01(+6.09%)
Dec 28, 2016 0.1740 0.1970 0.1720 0.1970 320,000 +0.02(+9.44%)
Dec 27, 2016 0.1800 0.1800 0.1800 0.1800 3,000 +0.02(+14.29%)
Dec 22, 2016 0.1575 0.1575 0.1575 0 -0.01(-3.20%)
Dec 21, 2016 0.1700 0.1700 0.1627 0.1627 1,100 +0.00(+1.06%)
Dec 20, 2016 0.1610 0.1610 0.1610 0.1610 10,000 +0.00(+1.07%)
Dec 19, 2016 0.1593 0.1593 0.1593 0.1593 5,000 +0.00(+0.18%)
Dec 16, 2016 0.1590 0.1590 0.1590 0.1590 500 -0.02(-9.66%)
Dec 14, 2016 0.1760 0.1760 0.1760 50 -0.01(-4.86%)
Dec 13, 2016 0.1887 0.1887 0.1850 0.1850 7,500 -0.00(-2.12%)
Dec 12, 2016 0.1830 0.1916 0.1830 0.1890 16,500 +0.00(+0.59%)
Dec 09, 2016 0.1840 0.1879 0.1840 0.1879 13,000 +0.00(+0.37%)
Dec 08, 2016 0.1872 0.1872 0.1872 0.1872 6,500 +0.01(+4.58%)
Dec 07, 2016 0.1690 0.1790 0.1690 0.1790 4,125 +0.01(+4.92%)
Dec 06, 2016 0.1707 0.1707 0.1706 0.1706 6,500 -0.01(-3.51%)
Dec 02, 2016 0.1768 0.1768 0.1768 0 -0.00(-2.43%)
Nov 30, 2016 0.1812 0.1812 0.1812 0 +0.02(+14.54%)
Nov 29, 2016 0.1874 0.1890 0.1582 0.1582 105,050 -0.03(-14.25%)
Nov 28, 2016 0.1930 0.1950 0.1733 0.1845 62,000 -0.01(-2.89%)
Nov 25, 2016 0.1810 0.1950 0.1810 0.1900 79,000 +0.02(+12.43%)
Nov 22, 2016 0.1690 0.1690 0.1690 0 -0.01(-5.06%)
Nov 21, 2016 0.1780 0.1780 0.1780 0.1780 1,000 +0.01(+6.65%)
Nov 18, 2016 0.1669 0.1669 0.1669 0.1669 1,000 -0.01(-6.24%)
Nov 17, 2016 0.1840 0.1840 0.1780 0.1780 2,000 -0.01(-5.82%)
Nov 16, 2016 0.1766 0.1890 0.1766 0.1890 17,000 +0.03(+18.12%)
Nov 15, 2016 0.1520 0.1600 0.1500 0.1600 6,750 -0.00(-0.62%)
Nov 14, 2016 0.1605 0.1642 0.1604 0.1610 45,000 -0.01(-5.85%)
Nov 11, 2016 0.1700 0.1710 0.1700 0.1710 19,000 -0.00(-0.87%)
Nov 10, 2016 0.1725 0.1725 0.1725 0.1725 10,000 -0.00(-0.12%)
Nov 08, 2016 0.1727 0.1727 0.1727 0 -0.01(-4.59%)
Nov 07, 2016 0.1820 0.1888 0.1810 0.1810 8,650 -0.02(-12.14%)
Nov 04, 2016 0.2060 0.2060 0.2060 0.2060 35,000 +0.00(+1.38%)
Oct 31, 2016 0.2032 0.2032 0.2032 0 -0.02(-7.80%)
Oct 28, 2016 0.2167 0.2240 0.2167 0.2204 16,000 +0.01(+2.51%)
Oct 25, 2016 0.2150 0.2150 0.2150 0 -0.01(-3.59%)
Oct 24, 2016 0.2230 0.2230 0.2230 0.2230 8,900 +0.01(+4.35%)
Oct 20, 2016 0.2137 0.2137 0.2137 0 -0.03(-10.59%)
Oct 19, 2016 0.2429 0.2429 0.2390 0.2390 8,200 -0.01(-5.72%)
Oct 18, 2016 0.2535 0.2535 0.2535 0.2535 8,000 +0.02(+8.94%)
Oct 13, 2016 0.2327 0.2327 0.2327 0 -0.00(-0.13%)
Oct 12, 2016 0.2260 0.2330 0.2260 0.2330 3,500 -0.00(-0.85%)
Oct 11, 2016 0.2390 0.2440 0.2350 0.2350 4,180 -0.00(-2.00%)
Oct 06, 2016 0.2398 0.2398 0.2398 0 -0.01(-3.62%)
Oct 05, 2016 0.2470 0.2488 0.2430 0.2488 44,000 -0.01(-2.74%)
Oct 04, 2016 0.2585 0.2675 0.2410 0.2558 109,900 -0.02(-6.09%)
Oct 03, 2016 0.2724 0.2724 0.2724 0.2724 10,000 -0.00(-0.44%)
Sep 30, 2016 0.2736 0.2736 0.2736 0.2736 0 +0.00(+0.00%)
Sep 29, 2016 0.2620 0.2736 0.2620 0.2736 10,500 +0.01(+4.35%)
Sep 28, 2016 0.2622 0.2622 0.2622 0.2622 3,000 -0.02(-5.51%)
Sep 27, 2016 0.2768 0.2783 0.2666 0.2775 37,411 -0.01(-4.28%)
Sep 26, 2016 0.2869 0.2899 0.2869 0.2899 1,500 +0.01(+5.11%)
Sep 23, 2016 0.2758 0.2758 0.2758 0.2758 500 +0.00(+0.55%)
Sep 22, 2016 0.2934 0.2934 0.2743 0.2743 12,500 -0.01(-2.80%)
Sep 21, 2016 0.2858 0.2890 0.2822 0.2822 7,446 +0.00(+0.04%)
Sep 20, 2016 0.2821 0.2821 0.2821 0.2821 3,000 -0.00(-0.04%)
Sep 19, 2016 0.3000 0.3000 0.2822 0.2822 15,500 -0.02(-5.24%)
Sep 16, 2016 0.3004 0.3042 0.2966 0.2978 127,400 -0.00(-0.20%)
Sep 15, 2016 0.3056 0.3058 0.2946 0.2984 20,000 -0.01(-2.20%)
Sep 14, 2016 0.3071 0.3085 0.2944 0.3051 77,100 -0.00(-0.23%)
Sep 13, 2016 0.3250 0.3330 0.3056 0.3058 195,350 -0.01(-1.96%)
Sep 12, 2016 0.3079 0.3155 0.3079 0.3119 14,700 +0.01(+2.03%)
Sep 06, 2016 0.3057 0.3057 0.3057 0 +0.00(+0.20%)
Sep 02, 2016 0.3051 0.3051 0.3051 0 +0.01(+3.00%)
Sep 01, 2016 0.2952 0.2962 0.2952 0.2962 3,350 +0.02(+5.41%)
Aug 31, 2016 0.2836 0.2836 0.2808 0.2810 23,000 +0.00(+0.18%)
Aug 30, 2016 0.2805 0.2805 0.2805 0.2805 1,500 -0.03(-9.19%)
Aug 29, 2016 0.3089 0.3089 0.3089 0.3089 2,000 -0.00(-1.31%)
Aug 26, 2016 0.3092 0.3130 0.3092 0.3130 20,000 +0.01(+4.72%)
Aug 25, 2016 0.2958 0.2989 0.2958 0.2989 2,700 -0.00(-0.96%)
Aug 23, 2016 0.3018 0.3018 0.3018 0 +0.00(+0.30%)
Aug 22, 2016 0.3007 0.3194 0.2970 0.3009 42,500 -0.02(-7.13%)
Aug 19, 2016 0.3240 0.3240 0.3240 0.3240 800 -0.00(-0.89%)
Aug 18, 2016 0.2917 0.3269 0.2878 0.3269 21,000 +0.05(+18.83%)
Aug 17, 2016 0.2751 0.2751 0.2751 0.2751 4,000 -0.01(-4.68%)
Aug 16, 2016 0.2928 0.2928 0.2886 0.2886 6,250 +0.01(+4.64%)
Aug 12, 2016 0.2758 0.2758 0.2758 0 -0.01(-2.09%)
Aug 10, 2016 0.2817 0.2817 0.2817 0 +0.00(+1.70%)
Aug 09, 2016 0.2770 0.2770 0.2770 0.2770 6,000 -0.00(-1.49%)
Aug 08, 2016 0.2812 0.2812 0.2812 0.2812 400 +0.00(+0.43%)
Aug 04, 2016 0.2800 0.2800 0.2800 0 -0.00(-0.21%)
Aug 03, 2016 0.2802 0.2806 0.2802 0.2806 7,000 +0.02(+5.89%)
Aug 02, 2016 0.2650 0.2650 0.2650 0.2650 5,000 -0.02(-6.03%)
Jul 29, 2016 0.2820 0.2820 0.2820 0 -0.01(-1.74%)
Jul 28, 2016 0.2785 0.2870 0.2683 0.2870 11,450 +0.01(+3.35%)
Jul 26, 2016 0.2777 0.2777 0.2777 0 +0.02(+5.75%)
Jul 25, 2016 0.2626 0.2626 0.2626 0.2626 1,000 -0.01(-4.47%)
Jul 22, 2016 0.2744 0.2749 0.2744 0.2749 15,000 -0.02(-6.97%)
Jul 20, 2016 0.2955 0.2955 0.2955 0 -0.01(-1.83%)
Jul 15, 2016 0.3010 0.3010 0.3010 0 -0.00(-0.76%)
Jul 13, 2016 0.3033 0.3033 0.3033 0 +0.01(+4.48%)
Jul 12, 2016 0.2942 0.2980 0.2903 0.2903 30,000 -0.00(-1.49%)
Jul 11, 2016 0.2947 0.2947 0.2947 0.2947 5,100 +0.01(+4.69%)
Jul 08, 2016 0.2815 0.2815 0.2815 0.2815 499 -0.00(-0.74%)
Jul 05, 2016 0.2759 0.2836 0.2720 0.2836 10,000 +0.02(+5.94%)
Jun 30, 2016 0.2677 0.2677 0.2677 0 +0.01(+2.69%)
Jun 29, 2016 0.2607 0.2607 0.2607 0.2607 500 +0.01(+3.00%)
Jun 28, 2016 0.2569 0.2569 0.2531 0.2531 6,000 -0.02(-6.05%)
Jun 27, 2016 0.2714 0.2714 0.2694 0.2694 2,750 -0.01(-3.54%)
Jun 24, 2016 0.2793 0.2793 0.2793 0.2793 10,000 -0.01(-2.65%)
Jun 21, 2016 0.2869 0.2869 0.2869 0 +0.01(+2.72%)
Jun 20, 2016 0.2790 0.2794 0.2790 0.2793 12,500 -0.01(-2.07%)
Jun 14, 2016 0.2852 0.2852 0.2852 0 -0.00(-1.28%)
Jun 10, 2016 0.2889 0.2889 0.2889 0 -0.00(-1.37%)
Jun 09, 2016 0.2929 0.2929 0.2929 0.2929 1,500 +0.00(+0.93%)
Jun 08, 2016 0.2989 0.3030 0.2902 0.2902 39,000 -0.00(-0.31%)
Jun 03, 2016 0.2911 0.2911 0.2911 0 -0.00(-1.32%)
Jun 02, 2016 0.2912 0.2950 0.2912 0.2950 30,000 +0.01(+3.26%)
May 31, 2016 0.2857 0.2857 0.2857 0 -0.01(-2.89%)
May 26, 2016 0.2942 0.2942 0.2942 0 +0.01(+3.85%)
May 24, 2016 0.2833 0.2833 0.2833 0 -0.03(-10.77%)
May 18, 2016 0.3175 0.3175 0.3175 0 -0.03(-9.88%)
May 17, 2016 0.3533 0.3696 0.3523 0.3523 44,400 +0.02(+7.41%)
May 13, 2016 0.3280 0.3280 0.3280 0 -0.01(-3.24%)
May 12, 2016 0.3390 0.3390 0.3390 0.3390 5,000 +0.02(+5.74%)
May 11, 2016 0.3206 0.3206 0.3206 0.3206 3,000 +0.02(+5.81%)
May 09, 2016 0.3030 0.3030 0.3030 0 -0.01(-3.69%)
May 06, 2016 0.2844 0.3147 0.2844 0.3146 18,600 +0.02(+8.11%)
May 03, 2016 0.2910 0.2910 0.2910 0 -0.02(-4.90%)
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.