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, 2018 0.2819 0.2819 0.2819 0 +0.04(+18.69%)
Aug 30, 2018 0.2427 0.2427 0.2288 0.2375 72,000 -0.00(-1.04%)
Aug 29, 2018 0.2449 0.2523 0.2400 0.2400 51,050 -0.01(-2.44%)
Aug 28, 2018 0.2540 0.2540 0.2460 0.2460 62,000 -0.00(-0.85%)
Aug 27, 2018 0.2592 0.2592 0.2397 0.2481 123,677 -0.01(-3.01%)
Aug 24, 2018 0.2502 0.2594 0.2502 0.2558 9,500 +0.02(+6.58%)
Aug 23, 2018 0.2430 0.2460 0.2400 0.2400 117,025 -0.00(-0.04%)
Aug 22, 2018 0.2533 0.2533 0.2386 0.2401 22,600 +0.01(+3.27%)
Aug 21, 2018 0.2319 0.2389 0.2288 0.2325 25,970 -0.01(-3.04%)
Aug 20, 2018 0.2314 0.2426 0.2312 0.2398 118,100 +0.01(+3.23%)
Aug 17, 2018 0.2480 0.2480 0.2280 0.2323 71,400 -0.02(-7.08%)
Aug 16, 2018 0.2532 0.2532 0.2414 0.2500 19,601 +0.00(+0.52%)
Aug 15, 2018 0.2400 0.2562 0.2381 0.2487 85,870 +0.00(+1.18%)
Aug 14, 2018 0.2470 0.2508 0.2381 0.2458 96,359 -0.01(-4.10%)
Aug 13, 2018 0.2600 0.2600 0.2499 0.2563 28,650 -0.01(-4.33%)
Aug 10, 2018 0.2700 0.2700 0.2675 0.2679 81,300 -0.00(-0.78%)
Aug 09, 2018 0.2659 0.2700 0.2659 0.2700 7,600 +0.00(+0.00%)
Aug 08, 2018 0.2619 0.2700 0.2500 0.2700 149,900 -0.00(-0.81%)
Aug 07, 2018 0.2721 0.2750 0.2616 0.2722 55,150 +0.01(+2.72%)
Aug 06, 2018 0.2584 0.2850 0.2584 0.2650 6,100 -0.01(-2.54%)
Aug 03, 2018 0.2723 0.2760 0.2636 0.2719 46,500 -0.01(-3.92%)
Aug 02, 2018 0.2933 0.2933 0.2830 0.2830 79,502 -0.01(-4.07%)
Aug 01, 2018 0.2977 0.3058 0.2950 0.2950 34,000 +0.02(+6.04%)
Jul 31, 2018 0.2800 0.2800 0.2650 0.2782 82,675 +0.00(+0.18%)
Jul 30, 2018 0.2700 0.2817 0.2700 0.2777 68,200 -0.00(-0.82%)
Jul 27, 2018 0.2816 0.2816 0.2780 0.2800 32,500 -0.00(-0.57%)
Jul 26, 2018 0.3045 0.3045 0.2800 0.2816 226,654 -0.02(-6.51%)
Jul 25, 2018 0.2890 0.3012 0.2890 0.3012 134,400 +0.00(+0.77%)
Jul 24, 2018 0.3029 0.3029 0.2916 0.2989 35,660 -0.00(-1.60%)
Jul 23, 2018 0.3004 0.3100 0.2990 0.3038 216,600 +0.00(+1.56%)
Jul 20, 2018 0.3059 0.3059 0.2900 0.2991 37,600 +0.01(+1.73%)
Jul 19, 2018 0.2961 0.3000 0.2850 0.2940 50,065 +0.00(+0.20%)
Jul 18, 2018 0.3000 0.3073 0.2900 0.2934 50,300 -0.01(-4.02%)
Jul 17, 2018 0.3056 0.3100 0.2969 0.3057 72,909 -0.00(-0.39%)
Jul 16, 2018 0.3070 0.3070 0.2944 0.3069 16,765 +0.00(+0.33%)
Jul 13, 2018 0.3048 0.3059 0.2976 0.3059 14,720 -0.00(-0.52%)
Jul 12, 2018 0.2970 0.3076 0.2970 0.3075 24,050 +0.00(+0.85%)
Jul 11, 2018 0.3100 0.3150 0.2930 0.3049 173,795 -0.01(-1.90%)
Jul 10, 2018 0.3146 0.3146 0.2979 0.3108 45,200 -0.00(-1.21%)
Jul 09, 2018 0.3050 0.3168 0.2910 0.3146 171,801 +0.01(+2.41%)
Jul 06, 2018 0.3024 0.3100 0.3000 0.3072 95,800 +0.00(+0.10%)
Jul 05, 2018 0.3142 0.3238 0.2872 0.3069 96,825 -0.01(-3.43%)
Jul 03, 2018 0.3178 0.3178 0.3178 0 +0.02(+5.93%)
Jul 02, 2018 0.3100 0.3279 0.2800 0.3000 79,800 -0.01(-3.38%)
Jun 29, 2018 0.2940 0.3106 0.2940 0.3105 55,500 +0.02(+7.63%)
Jun 28, 2018 0.2900 0.2900 0.2772 0.2885 43,755 -0.00(-1.16%)
Jun 27, 2018 0.2991 0.3019 0.2800 0.2919 142,440 -0.01(-3.67%)
Jun 26, 2018 0.2983 0.3030 0.2913 0.3030 173,900 +0.00(+1.00%)
Jun 25, 2018 0.3179 0.3269 0.2965 0.3000 254,163 -0.01(-3.23%)
Jun 22, 2018 0.3119 0.3230 0.3096 0.3100 155,850 +0.01(+3.33%)
Jun 21, 2018 0.3212 0.3212 0.3000 0.3000 242,468 -0.02(-6.60%)
Jun 20, 2018 0.3300 0.3374 0.3170 0.3212 165,550 -0.02(-4.72%)
Jun 19, 2018 0.3373 0.3503 0.3106 0.3371 144,420 +0.00(+0.03%)
Jun 15, 2018 0.3370 0.3370 0.3370 0 +0.00(+0.66%)
Jun 14, 2018 0.3595 0.3670 0.3265 0.3348 47,830 -0.02(-6.45%)
Jun 13, 2018 0.3400 0.3663 0.3400 0.3579 75,700 +0.03(+9.98%)
Jun 12, 2018 0.3380 0.3380 0.3120 0.3254 186,295 -0.01(-3.72%)
Jun 11, 2018 0.3350 0.3380 0.3291 0.3380 29,262 -0.01(-3.57%)
Jun 08, 2018 0.3482 0.3530 0.3384 0.3505 28,050 -0.01(-2.37%)
Jun 07, 2018 0.3600 0.3630 0.3590 0.3590 15,200 -0.00(-0.03%)
Jun 06, 2018 0.3592 0.3600 0.3455 0.3591 61,300 -0.01(-1.62%)
Jun 05, 2018 0.3650 0.3738 0.3537 0.3650 15,600 +0.01(+3.19%)
Jun 04, 2018 0.3382 0.3657 0.3382 0.3537 58,989 +0.02(+7.21%)
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.