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 (%)
Sep 30, 2016 0.2736 0.2736 0.2736 0.2736 0 +0.00(+0.00%)
Sep 29, 2016 0.2620 0.2736 0.2620 0.2736 10,500 +0.01(+4.35%)
Sep 28, 2016 0.2622 0.2622 0.2622 0.2622 3,000 -0.02(-5.51%)
Sep 27, 2016 0.2768 0.2783 0.2666 0.2775 37,411 -0.01(-4.28%)
Sep 26, 2016 0.2869 0.2899 0.2869 0.2899 1,500 +0.01(+5.11%)
Sep 23, 2016 0.2758 0.2758 0.2758 0.2758 500 +0.00(+0.55%)
Sep 22, 2016 0.2934 0.2934 0.2743 0.2743 12,500 -0.01(-2.80%)
Sep 21, 2016 0.2858 0.2890 0.2822 0.2822 7,446 +0.00(+0.04%)
Sep 20, 2016 0.2821 0.2821 0.2821 0.2821 3,000 -0.00(-0.04%)
Sep 19, 2016 0.3000 0.3000 0.2822 0.2822 15,500 -0.02(-5.24%)
Sep 16, 2016 0.3004 0.3042 0.2966 0.2978 127,400 -0.00(-0.20%)
Sep 15, 2016 0.3056 0.3058 0.2946 0.2984 20,000 -0.01(-2.20%)
Sep 14, 2016 0.3071 0.3085 0.2944 0.3051 77,100 -0.00(-0.23%)
Sep 13, 2016 0.3250 0.3330 0.3056 0.3058 195,350 -0.01(-1.96%)
Sep 12, 2016 0.3079 0.3155 0.3079 0.3119 14,700 +0.01(+2.03%)
Sep 06, 2016 0.3057 0.3057 0.3057 0 +0.00(+0.20%)
Sep 02, 2016 0.3051 0.3051 0.3051 0 +0.01(+3.00%)
Sep 01, 2016 0.2952 0.2962 0.2952 0.2962 3,350 +0.02(+5.41%)
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%)
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.