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, 2021 0.7583 0.7748 0.7407 0.7744 85,185 +0.01(+0.81%)
Sep 29, 2021 0.7791 0.7850 0.7571 0.7682 122,855 -0.00(-0.27%)
Sep 28, 2021 0.7750 0.7900 0.7679 0.7703 10,430 -0.03(-3.51%)
Sep 27, 2021 0.7987 0.8017 0.7800 0.7983 20,485 +0.04(+5.01%)
Sep 24, 2021 0.7600 0.7876 0.7600 0.7602 51,170 -0.00(-0.46%)
Sep 23, 2021 0.7850 0.7997 0.7637 0.7637 100,398 -0.02(-2.10%)
Sep 22, 2021 0.7847 0.8066 0.7777 0.7801 102,442 -0.00(-0.12%)
Sep 21, 2021 0.8000 0.8030 0.7800 0.7810 143,825 -0.02(-2.48%)
Sep 20, 2021 0.8439 0.8463 0.7894 0.8009 102,738 -0.03(-3.98%)
Sep 17, 2021 0.8369 0.8369 0.8181 0.8341 46,839 -0.03(-3.87%)
Sep 16, 2021 0.8240 0.8700 0.8106 0.8677 123,020 -0.02(-2.71%)
Sep 15, 2021 0.8733 0.9220 0.8400 0.8919 60,159 +0.01(+1.36%)
Sep 14, 2021 0.8527 0.8866 0.8388 0.8799 97,801 +0.02(+1.99%)
Sep 13, 2021 0.9590 0.9590 0.8391 0.8627 101,501 -0.03(-2.94%)
Sep 10, 2021 0.8801 0.9111 0.8599 0.8888 52,590 +0.01(+1.39%)
Sep 09, 2021 0.8910 0.9001 0.8670 0.8766 18,806 -0.01(-1.34%)
Sep 08, 2021 0.9550 0.9634 0.8840 0.8885 51,632 -0.01(-1.31%)
Sep 07, 2021 0.9223 0.9308 0.9000 0.9003 47,492 -0.05(-5.66%)
Sep 03, 2021 0.9600 0.9800 0.8900 0.9543 86,100 -0.02(-1.92%)
Sep 02, 2021 1.000 1.000 0.9627 0.9730 4,280 -0.02(-1.52%)
Sep 01, 2021 0.9879 1.000 0.9840 0.9880 16,405 +0.00(+0.32%)
Aug 31, 2021 0.9600 0.9848 0.9504 0.9848 13,515 +0.01(+1.44%)
Aug 30, 2021 0.9300 0.9793 0.9300 0.9708 9,840 +0.05(+5.00%)
Aug 27, 2021 0.8920 0.9250 0.8917 0.9246 41,553 +0.01(+1.59%)
Aug 26, 2021 0.9000 0.9101 0.8442 0.9101 32,407 -0.02(-2.29%)
Aug 25, 2021 0.8932 0.9326 0.8932 0.9314 10,801 -0.02(-2.28%)
Aug 24, 2021 0.9000 0.9531 0.9000 0.9531 6,600 +0.05(+5.90%)
Aug 23, 2021 0.9150 0.9500 0.8724 0.9000 52,395 +0.04(+4.47%)
Aug 20, 2021 0.8579 0.8691 0.8378 0.8615 25,466 +0.00(+0.29%)
Aug 19, 2021 0.8754 0.8979 0.8365 0.8590 111,623 -0.07(-7.88%)
Aug 18, 2021 0.9233 0.9337 0.9062 0.9325 78,774 -0.02(-2.23%)
Aug 17, 2021 0.9654 0.9807 0.9382 0.9538 26,800 -0.00(-0.34%)
Aug 16, 2021 0.9583 0.9872 0.9000 0.9571 68,020 -0.04(-4.29%)
Aug 13, 2021 1.000 1.022 1.000 1.000 34,275 -0.01(-0.99%)
Aug 12, 2021 1.020 1.020 0.9950 1.010 17,417 -0.01(-0.98%)
Aug 11, 2021 1.030 1.030 1.020 1.020 18,598 +0.02(+2.00%)
Aug 10, 2021 1.020 1.030 1.000 1.000 13,490 -0.03(-2.68%)
Aug 09, 2021 1.060 1.060 1.028 1.028 23,461 -0.03(-3.07%)
Aug 06, 2021 1.065 1.065 1.030 1.060 24,598 -0.01(-1.09%)
Aug 05, 2021 1.100 1.100 1.050 1.072 14,830 +0.01(+1.10%)
Aug 04, 2021 1.070 1.100 1.050 1.060 28,886 -0.03(-2.56%)
Aug 03, 2021 1.070 1.088 1.060 1.088 4,325 -0.02(-2.00%)
Aug 02, 2021 1.040 1.130 1.040 1.110 3,720 +0.00(+0.16%)
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%)
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.