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 -0.0016 (-0.90%)
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 29, 2022 0.8776 0.9000 0.8776 0.9000 9,470 +0.02(+1.89%)
Apr 28, 2022 0.9004 0.9004 0.8833 0.8833 76,183 -0.02(-1.86%)
Apr 27, 2022 0.9000 0.9342 0.9000 0.9000 12,801 -0.02(-1.71%)
Apr 26, 2022 0.9297 0.9297 0.9000 0.9157 67,457 -0.00(-0.47%)
Apr 25, 2022 0.9276 0.9276 0.9100 0.9200 30,474 -0.02(-2.13%)
Apr 22, 2022 0.9400 0.9400 0.9080 0.9400 34,240 +0.00(+0.00%)
Apr 21, 2022 0.9435 0.9630 0.9375 0.9400 133,700 -0.03(-3.09%)
Apr 20, 2022 0.9321 0.9700 0.9321 0.9700 11,787 +0.03(+2.89%)
Apr 19, 2022 0.9239 0.9540 0.9200 0.9428 23,954 +0.03(+3.72%)
Apr 18, 2022 0.9231 0.9419 0.9090 0.9090 80,499 -0.02(-2.26%)
Apr 14, 2022 0.9186 0.9370 0.8931 0.9300 100,660 +0.01(+1.57%)
Apr 13, 2022 0.9300 0.9300 0.9027 0.9156 69,800 +0.04(+4.05%)
Apr 12, 2022 0.9140 0.9140 0.8754 0.8800 16,749 -0.01(-0.98%)
Apr 11, 2022 0.8790 0.8901 0.8790 0.8887 4,800 -0.01(-1.62%)
Apr 08, 2022 0.8941 0.9220 0.8876 0.9033 11,102 -0.00(-0.30%)
Apr 07, 2022 0.8873 0.9250 0.8856 0.9060 49,223 +0.01(+1.56%)
Apr 06, 2022 0.9000 0.9000 0.8745 0.8921 16,233 -0.01(-0.88%)
Apr 05, 2022 0.9300 0.9350 0.8900 0.9000 11,375 -0.01(-1.60%)
Apr 04, 2022 0.9475 0.9475 0.9146 0.9146 600 +0.02(+1.91%)
Apr 01, 2022 0.9103 0.9250 0.8975 0.8975 8,317 -0.02(-2.66%)
Mar 31, 2022 0.9106 0.9249 0.9070 0.9220 3,100 +0.03(+3.60%)
Mar 29, 2022 0.8900 0 -0.01(-1.18%)
Mar 28, 2022 0.8510 0.9182 0.8510 0.9006 23,929 -0.04(-3.77%)
Mar 25, 2022 0.9442 0.9442 0.9023 0.9359 25,100 -0.02(-1.67%)
Mar 24, 2022 0.9652 0.9750 0.8895 0.9518 42,122 -0.01(-0.54%)
Mar 23, 2022 0.9570 0.9570 0.9570 0.9570 409 +0.03(+3.12%)
Mar 22, 2022 0.9031 0.9280 0.9031 0.9280 41,208 +0.01(+0.56%)
Mar 21, 2022 0.9141 0.9300 0.9100 0.9228 26,943 +0.04(+4.02%)
Mar 18, 2022 0.8955 0.9029 0.8870 0.8871 58,405 -0.01(-0.94%)
Mar 17, 2022 0.9000 0.9025 0.8690 0.8955 218,803 -0.00(-0.48%)
Mar 16, 2022 0.8911 0.9165 0.8384 0.8998 92,191 -0.00(-0.02%)
Mar 15, 2022 0.9000 0.9144 0.8754 0.9000 51,870 -0.02(-2.23%)
Mar 14, 2022 0.9746 0.9746 0.9173 0.9205 44,365 -0.05(-5.28%)
Mar 11, 2022 0.9680 0.9849 0.9680 0.9718 29,161 +0.00(+0.19%)
Mar 10, 2022 0.9925 1.004 0.9700 0.9700 35,634 -0.03(-3.00%)
Mar 09, 2022 0.9726 1.006 0.9726 1.000 22,495 +0.00(+0.00%)
Mar 08, 2022 1.040 1.040 0.9900 1.000 60,311 -0.01(-0.99%)
Mar 07, 2022 1.050 1.050 1.000 1.010 44,218 +0.01(+1.00%)
Mar 04, 2022 0.9741 1.080 0.9741 1.000 57,303 +0.03(+3.41%)
Mar 03, 2022 0.9810 1.010 0.9662 0.9670 52,301 -0.01(-1.33%)
Mar 02, 2022 0.9749 0.9816 0.9570 0.9800 44,476 +0.03(+2.62%)
Mar 01, 2022 1.000 1.010 0.9130 0.9550 137,855 -0.04(-3.92%)
Feb 28, 2022 0.9816 1.000 0.9770 0.9940 28,404 +0.02(+1.84%)
Feb 25, 2022 0.9449 0.9984 0.9600 0.9760 126,265 +0.02(+2.20%)
Feb 24, 2022 1.010 1.010 0.9452 0.9550 215,239 -0.04(-4.47%)
Feb 23, 2022 0.9760 0.9997 0.9746 0.9997 24,400 +0.02(+1.91%)
Feb 22, 2022 1.000 1.050 0.9810 0.9810 82,181 +0.00(+0.00%)
Feb 18, 2022 0.9810 0 -0.04(-4.35%)
Feb 17, 2022 1.050 1.110 1.015 1.026 111,951 -0.06(-5.91%)
Feb 16, 2022 1.110 1.116 1.090 1.090 46,430 -0.02(-2.24%)
Feb 15, 2022 1.129 1.130 1.080 1.115 46,010 +0.02(+1.78%)
Feb 14, 2022 1.080 1.140 1.080 1.095 83,076 +0.01(+0.86%)
Feb 11, 2022 1.072 1.090 1.058 1.086 37,750 +0.03(+2.47%)
Feb 10, 2022 1.080 1.110 1.060 1.060 92,786 -0.00(-0.15%)
Feb 09, 2022 1.040 1.062 1.040 1.062 3,900 +0.00(+0.15%)
Feb 08, 2022 1.056 1.060 1.050 1.060 26,320 -0.01(-0.93%)
Feb 07, 2022 1.058 1.078 1.050 1.070 53,045 +0.02(+1.90%)
Feb 04, 2022 1.026 1.050 1.026 1.050 9,000 +0.01(+0.96%)
Feb 03, 2022 1.060 1.028 1.040 10,696 +0.00(+0.00%)
Feb 02, 2022 1.030 1.070 1.030 1.040 44,160 -0.00(-0.19%)
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.