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 (%)
Jun 30, 2021 1.099 1.227 1.090 1.117 442,945 +0.05(+4.39%)
Jun 29, 2021 1.110 1.110 1.070 1.070 33,193 -0.05(-4.46%)
Jun 28, 2021 1.150 1.150 1.100 1.120 16,750 +0.02(+1.44%)
Jun 25, 2021 1.109 1.128 1.090 1.104 57,180 +0.00(+0.31%)
Jun 24, 2021 1.121 1.134 1.099 1.101 30,235 +0.04(+3.44%)
Jun 23, 2021 1.101 1.153 1.040 1.064 78,292 +0.04(+4.31%)
Jun 22, 2021 1.040 1.040 1.020 1.020 6,246 -0.05(-4.44%)
Jun 21, 2021 1.080 1.097 1.040 1.067 85,791 -0.01(-1.35%)
Jun 18, 2021 1.090 1.098 1.060 1.082 16,885 -0.02(-1.81%)
Jun 17, 2021 1.155 1.160 1.100 1.102 62,359 -0.09(-7.39%)
Jun 16, 2021 1.170 1.220 1.170 1.190 58,860 +0.00(+0.00%)
Jun 15, 2021 1.210 1.230 1.176 1.190 27,141 -0.02(-1.65%)
Jun 14, 2021 1.240 1.240 1.180 1.210 46,900 -0.03(-2.42%)
Jun 11, 2021 1.240 1.240 1.170 1.240 41,884 -0.00(-0.29%)
Jun 10, 2021 1.169 1.244 1.130 1.244 92,250 +0.10(+9.09%)
Jun 09, 2021 1.200 1.220 1.140 1.140 90,612 -0.07(-5.72%)
Jun 08, 2021 1.239 1.250 1.190 1.209 34,080 -0.04(-3.26%)
Jun 07, 2021 1.250 1.266 1.204 1.250 85,446 +0.00(+0.39%)
Jun 04, 2021 1.170 1.250 1.170 1.245 206,077 +0.08(+6.43%)
Jun 03, 2021 1.131 1.180 1.111 1.170 29,943 +0.01(+0.86%)
Jun 02, 2021 1.160 1.210 1.134 1.160 25,725 -0.05(-4.46%)
Jun 01, 2021 1.218 1.218 1.160 1.214 110,175 +0.00(+0.35%)
May 28, 2021 1.248 1.280 1.181 1.210 29,268 +0.01(+0.83%)
May 27, 2021 1.150 1.200 1.136 1.200 55,735 +0.06(+5.45%)
May 26, 2021 1.117 1.199 1.117 1.138 85,468 +0.01(+0.84%)
May 25, 2021 1.150 1.174 1.110 1.129 63,452 +0.05(+4.49%)
May 24, 2021 1.140 1.170 1.080 1.080 16,780 -0.03(-2.88%)
May 21, 2021 1.060 1.120 1.060 1.112 94,350 +0.05(+4.91%)
May 20, 2021 1.040 1.060 1.030 1.060 23,197 +0.03(+2.61%)
May 19, 2021 1.040 1.050 0.9807 1.033 130,920 +0.03(+3.30%)
May 18, 2021 0.9939 1.024 0.9694 1.000 44,468 +0.02(+1.58%)
May 17, 2021 1.020 1.020 0.9830 0.9844 53,520 -0.02(-1.56%)
May 14, 2021 0.9786 1.000 0.9657 1.000 11,819 +0.01(+1.12%)
May 13, 2021 1.020 1.020 0.9661 0.9889 18,400 +0.02(+2.06%)
May 12, 2021 1.004 1.004 0.9689 0.9689 7,960 -0.02(-2.37%)
May 11, 2021 0.9895 1.010 0.9895 0.9924 55,465 -0.01(-0.76%)
May 10, 2021 1.000 1.030 1.000 1.000 46,805 -0.01(-0.73%)
May 07, 2021 1.032 1.050 1.000 1.007 20,135 -0.00(-0.26%)
May 06, 2021 1.010 1.010 0.9899 1.010 63,798 -0.00(-0.20%)
May 05, 2021 1.040 1.040 1.000 1.012 19,705 -0.00(-0.06%)
May 04, 2021 1.001 1.026 0.9806 1.013 35,900 -0.00(-0.33%)
May 03, 2021 0.9748 1.016 0.9700 1.016 8,870 +0.03(+2.57%)
Apr 30, 2021 0.9878 0.9960 0.9521 0.9905 112,300 -0.01(-0.55%)
Apr 29, 2021 0.9929 0.9960 0.9823 0.9960 6,700 -0.00(-0.26%)
Apr 28, 2021 0.9907 1.004 0.9906 0.9986 22,753 -0.02(-2.05%)
Apr 27, 2021 1.008 1.030 1.008 1.020 14,045 +0.02(+1.95%)
Apr 26, 2021 1.000 1.010 0.9481 1.000 152,823 +0.00(+0.00%)
Apr 23, 2021 0.9910 1.000 0.9897 1.000 7,900 +0.00(+0.00%)
Apr 22, 2021 1.001 1.040 0.9942 1.000 47,001 -0.02(-1.96%)
Apr 21, 2021 1.040 1.050 1.020 1.020 78,121 +0.02(+2.00%)
Apr 20, 2021 1.030 1.030 0.9911 1.000 53,225 +0.00(+0.00%)
Apr 19, 2021 1.030 1.050 0.9800 1.000 72,760 -0.03(-2.91%)
Apr 16, 2021 1.000 1.030 0.9934 1.030 45,600 +0.03(+2.75%)
Apr 15, 2021 0.9639 1.002 0.9543 1.002 69,125 +0.06(+6.52%)
Apr 14, 2021 0.9540 0.9700 0.9400 0.9410 13,099 -0.03(-2.99%)
Apr 13, 2021 0.9360 0.9700 0.9360 0.9700 43,665 +0.04(+4.08%)
Apr 12, 2021 0.9550 0.9550 0.9320 0.9320 19,277 -0.02(-1.89%)
Apr 09, 2021 0.9342 0.9500 0.9320 0.9500 44,100 +0.02(+2.70%)
Apr 08, 2021 0.9125 0.9391 0.9070 0.9250 68,800 +0.01(+1.53%)
Apr 07, 2021 0.9000 0.9202 0.8977 0.9111 34,898 -0.03(-3.05%)
Apr 06, 2021 0.9300 0.9398 0.9142 0.9398 71,732 +0.04(+4.21%)
Apr 05, 2021 0.9120 0.9206 0.8998 0.9018 28,052 -0.00(-0.47%)
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.