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 28, 2018 0.2749 0.2760 0.2528 0.2689 82,000 -0.00(-0.52%)
Sep 27, 2018 0.2615 0.2930 0.2592 0.2703 82,497 +0.01(+3.96%)
Sep 26, 2018 0.2800 0.2800 0.2570 0.2600 105,980 -0.02(-7.18%)
Sep 25, 2018 0.3032 0.3032 0.2801 0.2801 84,416 -0.01(-5.05%)
Sep 24, 2018 0.3220 0.3279 0.2930 0.2950 172,482 -0.04(-13.08%)
Sep 21, 2018 0.3536 0.3579 0.3390 0.3394 62,600 -0.02(-6.42%)
Sep 20, 2018 0.3888 0.3888 0.3500 0.3627 183,870 -0.01(-2.03%)
Sep 19, 2018 0.3500 0.3800 0.3500 0.3702 395,475 +0.03(+8.82%)
Sep 18, 2018 0.3398 0.3449 0.3251 0.3402 87,718 -0.01(-2.52%)
Sep 17, 2018 0.3510 0.3586 0.3350 0.3490 89,963 +0.03(+11.01%)
Sep 14, 2018 0.3100 0.3330 0.3100 0.3144 69,200 +0.01(+3.08%)
Sep 13, 2018 0.3047 0.3097 0.2972 0.3050 28,802 +0.01(+2.04%)
Sep 12, 2018 0.2792 0.3052 0.2750 0.2989 62,798 +0.02(+6.75%)
Sep 11, 2018 0.2826 0.2826 0.2791 0.2800 17,900 -0.01(-3.51%)
Sep 10, 2018 0.2930 0.3014 0.2862 0.2902 97,563 +0.00(+0.21%)
Sep 07, 2018 0.2700 0.2896 0.2700 0.2896 45,000 +0.02(+8.26%)
Sep 06, 2018 0.2552 0.2675 0.2499 0.2675 13,998 +0.02(+6.15%)
Sep 05, 2018 0.2600 0.2600 0.2485 0.2520 69,150 -0.01(-5.48%)
Sep 04, 2018 0.2976 0.2998 0.2666 0.2666 166,586 -0.02(-5.43%)
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%)
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.