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 (%)
Jul 31, 2020 0.9720 0.9720 0.9354 0.9459 69,400 -0.02(-1.65%)
Jul 30, 2020 0.9700 0.9728 0.9138 0.9618 79,924 -0.01(-0.72%)
Jul 29, 2020 1.001 1.004 0.9396 0.9688 90,558 -0.02(-2.15%)
Jul 28, 2020 1.040 1.040 0.9620 0.9901 140,048 -0.03(-2.93%)
Jul 27, 2020 0.9775 1.050 0.9650 1.020 187,685 +0.04(+4.17%)
Jul 24, 2020 0.9700 1.010 0.9700 0.9792 113,400 +0.03(+3.07%)
Jul 23, 2020 0.9879 1.030 0.9500 0.9500 96,452 -0.05(-5.11%)
Jul 22, 2020 1.050 1.050 0.9875 1.001 200,220 -0.01(-1.20%)
Jul 21, 2020 1.046 1.100 0.9885 1.013 170,731 -0.01(-0.65%)
Jul 20, 2020 0.9163 1.040 0.9150 1.020 180,310 +0.10(+10.56%)
Jul 17, 2020 0.9187 0.9388 0.9100 0.9226 72,100 +0.01(+1.53%)
Jul 16, 2020 0.9366 0.9486 0.8959 0.9087 91,033 -0.03(-3.33%)
Jul 15, 2020 0.9400 0.9611 0.9222 0.9400 118,720 +0.02(+2.02%)
Jul 14, 2020 0.9019 0.9298 0.8900 0.9214 65,445 +0.02(+2.38%)
Jul 13, 2020 0.9700 0.9900 0.9000 0.9000 85,931 -0.05(-5.28%)
Jul 10, 2020 0.9500 1.000 0.9415 0.9502 74,700 -0.01(-1.07%)
Jul 09, 2020 0.9900 1.084 0.9400 0.9605 242,280 -0.01(-0.98%)
Jul 08, 2020 1.090 1.113 0.9700 0.9700 239,442 -0.10(-9.35%)
Jul 07, 2020 1.077 1.120 1.060 1.070 150,823 -0.08(-6.66%)
Jul 06, 2020 1.134 1.160 1.060 1.146 144,203 +0.05(+4.87%)
Jul 02, 2020 1.090 1.140 1.047 1.093 170,300 -0.03(-2.40%)
Jul 01, 2020 1.010 1.120 0.9700 1.120 60,413 +0.12(+11.62%)
Jun 30, 2020 0.9700 1.030 0.9600 1.003 319,902 +0.04(+4.54%)
Jun 29, 2020 0.8741 0.9600 0.8741 0.9598 139,503 +0.11(+12.59%)
Jun 26, 2020 0.8400 0.8525 0.8018 0.8525 71,100 +0.00(+0.25%)
Jun 25, 2020 0.7777 0.8707 0.7777 0.8504 79,668 +0.07(+8.96%)
Jun 24, 2020 0.7900 0.8000 0.7700 0.7805 45,973 -0.01(-1.38%)
Jun 23, 2020 0.8109 0.8200 0.7914 0.7914 44,205 -0.00(-0.45%)
Jun 22, 2020 0.8109 0.8168 0.7711 0.7950 76,373 +0.04(+4.61%)
Jun 19, 2020 0.7570 0.7840 0.7500 0.7600 33,300 +0.00(+0.00%)
Jun 18, 2020 0.7785 0.7785 0.7530 0.7600 54,287 -0.01(-1.30%)
Jun 17, 2020 0.7780 0.7820 0.7700 0.7700 26,800 -0.01(-1.03%)
Jun 16, 2020 0.7700 0.7857 0.7645 0.7780 22,127 +0.01(+1.70%)
Jun 15, 2020 0.7494 0.7719 0.7494 0.7650 48,172 -0.00(-0.64%)
Jun 12, 2020 0.7770 0.7800 0.7639 0.7699 23,800 -0.00(-0.63%)
Jun 11, 2020 0.8100 0.8155 0.7610 0.7748 59,448 -0.06(-6.65%)
Jun 10, 2020 0.8339 0.8339 0.7993 0.8300 59,452 +0.01(+1.72%)
Jun 09, 2020 0.7800 0.8160 0.7800 0.8160 30,581 +0.04(+4.58%)
Jun 08, 2020 0.7621 0.7950 0.7501 0.7803 79,663 -0.01(-0.73%)
Jun 05, 2020 0.7500 0.7935 0.7466 0.7860 82,100 -0.02(-2.96%)
Jun 04, 2020 0.7500 0.8187 0.7500 0.8100 93,600 +0.06(+8.00%)
Jun 03, 2020 0.7375 0.7850 0.7308 0.7500 47,630 -0.02(-2.72%)
Jun 02, 2020 0.8240 0.8314 0.7630 0.7710 48,474 -0.04(-4.81%)
Jun 01, 2020 0.8000 0.8461 0.7800 0.8100 202,263 -0.06(-6.90%)
May 29, 2020 0.8700 0.8912 0.8500 0.8700 47,600 +0.02(+2.16%)
May 28, 2020 0.8713 0.8840 0.8403 0.8516 52,037 -0.02(-2.82%)
May 27, 2020 0.8700 0.8865 0.8600 0.8763 14,239 -0.01(-1.15%)
May 26, 2020 0.9156 0.9226 0.8700 0.8865 58,774 -0.00(-0.39%)
May 22, 2020 0.9500 0.9500 0.8900 0.8900 44,300 -0.03(-3.24%)
May 21, 2020 0.9789 0.9789 0.8935 0.9198 46,644 -0.06(-6.16%)
May 20, 2020 0.9900 0.9910 0.9403 0.9802 44,803 -0.01(-1.02%)
May 19, 2020 1.010 1.010 0.9808 0.9903 44,010 +0.01(+1.05%)
May 18, 2020 0.8600 1.090 0.8600 0.9800 45,080 +0.01(+1.03%)
May 15, 2020 0.9558 0.9887 0.9500 0.9700 93,100 +0.04(+4.30%)
May 14, 2020 0.8941 0.9300 0.8941 0.9300 18,680 +0.03(+3.33%)
May 13, 2020 0.9723 0.9723 0.8940 0.9000 35,041 -0.01(-0.94%)
May 12, 2020 0.9659 0.9752 0.8950 0.9085 87,321 -0.07(-7.23%)
May 11, 2020 0.9961 1.010 0.9703 0.9793 33,835 -0.03(-2.96%)
May 08, 2020 0.9900 1.010 0.9600 1.009 49,200 +0.01(+1.46%)
May 07, 2020 0.9644 1.005 0.9550 0.9947 25,437 +0.05(+5.39%)
May 06, 2020 0.9750 0.9754 0.9391 0.9438 20,539 -0.05(-4.93%)
May 05, 2020 1.010 1.010 0.9790 0.9927 12,960 +0.00(+0.03%)
May 04, 2020 0.9480 1.018 0.9480 0.9924 25,730 +0.04(+4.71%)
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.