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

Bonterra Res Inc (OP: BONXF )

0.1782 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jul 31, 2017 0.3400 0.3570 0.3400 0.3570 22,280 +0.01(+1.51%)
Jul 28, 2017 0.3471 0.3590 0.3471 0.3517 30,000 +0.01(+3.93%)
Jul 27, 2017 0.3425 0.3566 0.3384 0.3384 17,135 -0.01(-2.98%)
Jul 26, 2017 0.3488 0.3488 0.3488 0.3488 1,000 -0.00(-0.66%)
Jul 25, 2017 0.3383 0.3511 0.3370 0.3511 50,100 +0.02(+4.65%)
Jul 24, 2017 0.3530 0.3530 0.3355 0.3355 9,200 -0.02(-6.57%)
Jul 21, 2017 0.3405 0.3591 0.3405 0.3591 27,100 +0.01(+1.81%)
Jul 20, 2017 0.3394 0.3613 0.3394 0.3527 82,300 +0.02(+6.40%)
Jul 19, 2017 0.3315 0.3315 0.3315 0.3315 31,500 -0.01(-1.57%)
Jul 18, 2017 0.3200 0.3368 0.3200 0.3368 30,200 -0.00(-0.38%)
Jul 17, 2017 0.3420 0.3420 0.3381 0.3381 14,500 -0.00(-0.85%)
Jul 14, 2017 0.3369 0.3410 0.3369 0.3410 49,000 +0.01(+3.93%)
Jul 13, 2017 0.3377 0.3377 0.3281 0.3281 46,800 +0.02(+5.13%)
Jul 12, 2017 0.3177 0.3217 0.3121 0.3121 20,880 +0.01(+2.70%)
Jul 11, 2017 0.3060 0.3089 0.2976 0.3039 33,550 -0.00(-1.30%)
Jul 10, 2017 0.3141 0.3141 0.3029 0.3079 13,800 -0.01(-4.50%)
Jul 07, 2017 0.3275 0.3335 0.3217 0.3224 25,700 -0.01(-4.45%)
Jul 06, 2017 0.3340 0.3375 0.3340 0.3374 10,525 -0.00(-0.76%)
Jul 05, 2017 0.3367 0.3440 0.3367 0.3400 15,100 -0.01(-4.04%)
Jul 03, 2017 0.3543 0.3543 0.3543 0.3543 0 +0.00(+0.00%)
Jun 30, 2017 0.3543 0.3543 0.3543 0 -0.01(-3.51%)
Jun 29, 2017 0.3659 0.3683 0.3634 0.3672 15,250 -0.00(-0.22%)
Jun 28, 2017 0.3611 0.3681 0.3524 0.3680 29,400 +0.04(+10.84%)
Jun 27, 2017 0.3289 0.3320 0.3206 0.3320 33,500 +0.02(+5.36%)
Jun 26, 2017 0.3196 0.3196 0.3080 0.3151 23,500 +0.00(+0.84%)
Jun 23, 2017 0.3041 0.3207 0.3041 0.3125 60,500 -0.01(-2.59%)
Jun 22, 2017 0.3230 0.3403 0.3113 0.3208 168,125 -0.01(-2.20%)
Jun 21, 2017 0.3613 0.3613 0.3260 0.3280 67,100 -0.03(-8.89%)
Jun 20, 2017 0.3620 0.3620 0.3600 0.3600 7,000 -0.01(-2.44%)
Jun 19, 2017 0.3680 0.3700 0.3680 0.3690 35,000 -0.00(-0.27%)
Jun 16, 2017 0.3682 0.3739 0.3606 0.3700 25,400 -0.02(-4.93%)
Jun 15, 2017 0.3700 0.3892 0.3700 0.3892 7,000 +0.01(+1.70%)
Jun 14, 2017 0.3900 0.3970 0.3796 0.3827 9,700 -0.00(-1.16%)
Jun 13, 2017 0.3799 0.3900 0.3770 0.3872 36,000 +0.02(+4.76%)
Jun 12, 2017 0.3624 0.3865 0.3530 0.3696 30,380 +0.01(+3.82%)
Jun 09, 2017 0.3547 0.3620 0.3547 0.3560 15,200 +0.00(+1.08%)
Jun 08, 2017 0.3690 0.3690 0.3522 0.3522 11,200 -0.02(-4.63%)
Jun 07, 2017 0.3770 0.3770 0.3645 0.3693 53,500 -0.00(-1.20%)
Jun 06, 2017 0.3829 0.3829 0.3670 0.3738 11,000 +0.01(+3.83%)
Jun 05, 2017 0.3667 0.3704 0.3600 0.3600 26,005 -0.01(-3.67%)
Jun 02, 2017 0.3500 0.3737 0.3500 0.3737 51,930 +0.03(+9.65%)
Jun 01, 2017 0.3525 0.3576 0.3408 0.3408 20,200 -0.00(-0.35%)
May 31, 2017 0.3600 0.3600 0.3420 0.3420 26,700 -0.02(-6.53%)
May 30, 2017 0.3740 0.3740 0.3510 0.3659 21,227 -0.01(-2.43%)
May 26, 2017 0.3970 0.3970 0.3660 0.3750 39,750 +0.00(+0.00%)
May 25, 2017 0.3711 0.3810 0.3689 0.3750 52,775 +0.00(+0.81%)
May 24, 2017 0.3610 0.3814 0.3550 0.3720 13,500 +0.01(+1.72%)
May 23, 2017 0.3533 0.3657 0.3500 0.3657 78,648 +0.01(+2.90%)
May 19, 2017 0.3554 0.3554 0.3554 0 +0.01(+1.54%)
May 18, 2017 0.3450 0.3500 0.3330 0.3500 15,400 -0.01(-1.57%)
May 17, 2017 0.3666 0.3780 0.3556 0.3556 96,949 -0.01(-3.92%)
May 16, 2017 0.3780 0.3780 0.3400 0.3701 11,400 -0.00(-0.46%)
May 15, 2017 0.3321 0.3770 0.3277 0.3718 188,146 +0.05(+16.19%)
May 12, 2017 0.3266 0.3266 0.3200 0.3200 9,100 +0.01(+2.96%)
May 11, 2017 0.3000 0.3108 0.3000 0.3108 52,000 +0.01(+3.02%)
May 10, 2017 0.3017 0.3017 0.3017 0.3017 5,000 -0.01(-3.58%)
May 09, 2017 0.2980 0.3129 0.2928 0.3129 290,500 +0.00(+1.43%)
May 05, 2017 0.3085 0.3085 0.3085 0 +0.02(+8.17%)
May 04, 2017 0.2820 0.2931 0.2800 0.2852 20,200 -0.00(-1.66%)
May 03, 2017 0.2932 0.2983 0.2900 0.2900 19,640 -0.00(-1.16%)
May 02, 2017 0.2937 0.2940 0.2932 0.2934 53,500 +0.01(+4.04%)
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.