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 (%)
Aug 31, 2016 0.2836 0.2836 0.2808 0.2810 23,000 +0.00(+0.18%)
Aug 30, 2016 0.2805 0.2805 0.2805 0.2805 1,500 -0.03(-9.19%)
Aug 29, 2016 0.3089 0.3089 0.3089 0.3089 2,000 -0.00(-1.31%)
Aug 26, 2016 0.3092 0.3130 0.3092 0.3130 20,000 +0.01(+4.72%)
Aug 25, 2016 0.2958 0.2989 0.2958 0.2989 2,700 -0.00(-0.96%)
Aug 23, 2016 0.3018 0.3018 0.3018 0 +0.00(+0.30%)
Aug 22, 2016 0.3007 0.3194 0.2970 0.3009 42,500 -0.02(-7.13%)
Aug 19, 2016 0.3240 0.3240 0.3240 0.3240 800 -0.00(-0.89%)
Aug 18, 2016 0.2917 0.3269 0.2878 0.3269 21,000 +0.05(+18.83%)
Aug 17, 2016 0.2751 0.2751 0.2751 0.2751 4,000 -0.01(-4.68%)
Aug 16, 2016 0.2928 0.2928 0.2886 0.2886 6,250 +0.01(+4.64%)
Aug 12, 2016 0.2758 0.2758 0.2758 0 -0.01(-2.09%)
Aug 10, 2016 0.2817 0.2817 0.2817 0 +0.00(+1.70%)
Aug 09, 2016 0.2770 0.2770 0.2770 0.2770 6,000 -0.00(-1.49%)
Aug 08, 2016 0.2812 0.2812 0.2812 0.2812 400 +0.00(+0.43%)
Aug 04, 2016 0.2800 0.2800 0.2800 0 -0.00(-0.21%)
Aug 03, 2016 0.2802 0.2806 0.2802 0.2806 7,000 +0.02(+5.89%)
Aug 02, 2016 0.2650 0.2650 0.2650 0.2650 5,000 -0.02(-6.03%)
Jul 29, 2016 0.2820 0.2820 0.2820 0 -0.01(-1.74%)
Jul 28, 2016 0.2785 0.2870 0.2683 0.2870 11,450 +0.01(+3.35%)
Jul 26, 2016 0.2777 0.2777 0.2777 0 +0.02(+5.75%)
Jul 25, 2016 0.2626 0.2626 0.2626 0.2626 1,000 -0.01(-4.47%)
Jul 22, 2016 0.2744 0.2749 0.2744 0.2749 15,000 -0.02(-6.97%)
Jul 20, 2016 0.2955 0.2955 0.2955 0 -0.01(-1.83%)
Jul 15, 2016 0.3010 0.3010 0.3010 0 -0.00(-0.76%)
Jul 13, 2016 0.3033 0.3033 0.3033 0 +0.01(+4.48%)
Jul 12, 2016 0.2942 0.2980 0.2903 0.2903 30,000 -0.00(-1.49%)
Jul 11, 2016 0.2947 0.2947 0.2947 0.2947 5,100 +0.01(+4.69%)
Jul 08, 2016 0.2815 0.2815 0.2815 0.2815 499 -0.00(-0.74%)
Jul 05, 2016 0.2759 0.2836 0.2720 0.2836 10,000 +0.02(+5.94%)
Jun 30, 2016 0.2677 0.2677 0.2677 0 +0.01(+2.69%)
Jun 29, 2016 0.2607 0.2607 0.2607 0.2607 500 +0.01(+3.00%)
Jun 28, 2016 0.2569 0.2569 0.2531 0.2531 6,000 -0.02(-6.05%)
Jun 27, 2016 0.2714 0.2714 0.2694 0.2694 2,750 -0.01(-3.54%)
Jun 24, 2016 0.2793 0.2793 0.2793 0.2793 10,000 -0.01(-2.65%)
Jun 21, 2016 0.2869 0.2869 0.2869 0 +0.01(+2.72%)
Jun 20, 2016 0.2790 0.2794 0.2790 0.2793 12,500 -0.01(-2.07%)
Jun 14, 2016 0.2852 0.2852 0.2852 0 -0.00(-1.28%)
Jun 10, 2016 0.2889 0.2889 0.2889 0 -0.00(-1.37%)
Jun 09, 2016 0.2929 0.2929 0.2929 0.2929 1,500 +0.00(+0.93%)
Jun 08, 2016 0.2989 0.3030 0.2902 0.2902 39,000 -0.00(-0.31%)
Jun 03, 2016 0.2911 0.2911 0.2911 0 -0.00(-1.32%)
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.