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 30, 2021 1.112 1.130 1.108 1.108 5,281 +0.02(+1.67%)
Jul 29, 2021 1.115 1.160 1.090 1.090 5,600 +0.02(+1.77%)
Jul 28, 2021 1.109 1.109 1.071 1.071 1,143 +0.00(+0.09%)
Jul 27, 2021 1.088 1.088 1.070 1.070 23,915 +0.01(+0.94%)
Jul 26, 2021 1.066 1.094 1.043 1.060 39,831 -0.03(-2.98%)
Jul 23, 2021 1.030 1.093 1.030 1.093 13,364 +0.04(+3.58%)
Jul 22, 2021 1.050 1.076 1.040 1.055 8,916 -0.02(-1.42%)
Jul 21, 2021 1.040 1.070 1.030 1.070 30,056 +0.04(+3.84%)
Jul 20, 2021 1.000 1.050 1.000 1.030 5,620 -0.00(-0.21%)
Jul 19, 2021 1.060 1.060 1.010 1.033 55,951 -0.07(-6.12%)
Jul 16, 2021 1.081 1.100 1.050 1.100 27,554 +0.05(+4.29%)
Jul 15, 2021 1.140 1.140 1.038 1.055 58,427 -0.03(-2.34%)
Jul 14, 2021 1.092 1.110 1.080 1.080 26,464 +0.00(+0.00%)
Jul 13, 2021 1.030 1.112 1.030 1.080 33,663 +0.03(+2.86%)
Jul 12, 2021 1.060 1.070 1.040 1.050 36,295 -0.02(-1.45%)
Jul 09, 2021 1.095 1.095 1.060 1.065 37,215 -0.02(-2.25%)
Jul 08, 2021 1.081 1.110 1.060 1.090 56,535 -0.02(-1.64%)
Jul 07, 2021 1.110 1.130 1.100 1.108 38,800 -0.02(-1.65%)
Jul 06, 2021 1.150 1.180 1.110 1.127 145,503 -0.03(-2.86%)
Jul 02, 2021 1.190 1.190 1.120 1.160 103,491 -0.09(-7.13%)
Jul 01, 2021 1.130 1.300 1.120 1.249 83,739 +0.13(+11.83%)
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%)
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.