Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP: BONXF )

0.1760 -0.0016 (-0.90%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 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, 2022 0.3568 0.3661 0.3568 0.3600 49,826 -0.01(-2.20%)
Sep 29, 2022 0.3681 0.3681 0.3681 0.3681 4,500 +0.01(+2.39%)
Sep 28, 2022 0.3611 0.3803 0.3500 0.3595 39,965 -0.01(-1.88%)
Sep 27, 2022 0.3720 0.3720 0.3622 0.3664 12,458 +0.00(+1.16%)
Sep 26, 2022 0.3854 0.4000 0.3611 0.3622 75,722 -0.04(-11.03%)
Sep 22, 2022 0.4071 0 -0.04(-9.53%)
Sep 21, 2022 0.4300 0.4513 0.4276 0.4500 40,240 -0.02(-3.54%)
Sep 20, 2022 0.4683 0.4684 0.4665 0.4665 18,000 -0.02(-3.46%)
Sep 19, 2022 0.5106 0.5106 0.4583 0.4832 19,103 -0.01(-1.39%)
Sep 16, 2022 0.4855 0.4900 0.4855 0.4900 18,130 +0.01(+1.03%)
Sep 15, 2022 0.4840 0.4944 0.4840 0.4850 10,000 -0.03(-6.30%)
Sep 14, 2022 0.4730 0.5176 0.4730 0.5176 37,500 +0.06(+12.87%)
Sep 13, 2022 0.4612 0.4612 0.4480 0.4586 11,143 +0.01(+1.42%)
Sep 12, 2022 0.4375 0.4566 0.4375 0.4522 14,130 +0.03(+7.64%)
Sep 09, 2022 0.4075 0.4630 0.4075 0.4201 38,123 -0.04(-8.67%)
Sep 08, 2022 0.4750 0.4750 0.4591 0.4600 8,686 -0.01(-1.98%)
Sep 07, 2022 0.4347 0.4693 0.4320 0.4693 43,605 +0.03(+7.29%)
Sep 06, 2022 0.4600 0.4600 0.4374 0.4374 22,961 -0.02(-5.14%)
Sep 02, 2022 0.4681 0.4681 0.4600 0.4611 8,350 +0.00(+0.41%)
Sep 01, 2022 0.4713 0.4713 0.4592 0.4592 17,004 -0.02(-3.20%)
Aug 31, 2022 0.4744 0.4744 0.4744 0.4744 502 +0.01(+3.13%)
Aug 30, 2022 0.4660 0.4828 0.4551 0.4600 57,950 -0.03(-5.25%)
Aug 29, 2022 0.4741 0.4900 0.4654 0.4855 31,507 +0.01(+1.57%)
Aug 26, 2022 0.4880 0.4880 0.4780 0.4780 19,000 -0.02(-4.40%)
Aug 25, 2022 0.5075 0.5260 0.5000 0.5000 88,230 -0.02(-3.74%)
Aug 24, 2022 0.4869 0.5194 0.4841 0.5194 67,238 +0.05(+10.51%)
Aug 22, 2022 0.4700 0 -0.03(-6.19%)
Aug 19, 2022 0.4950 0.5116 0.4950 0.5010 53,700 -0.01(-2.15%)
Aug 18, 2022 0.5150 0.5150 0.5008 0.5120 51,700 -0.01(-1.54%)
Aug 17, 2022 0.4951 0.5300 0.4951 0.5200 58,923 -0.04(-6.81%)
Aug 16, 2022 0.5569 0.5580 0.5569 0.5580 2,997 -0.01(-2.62%)
Aug 15, 2022 0.5818 0.5818 0.5730 0.5730 500 -0.03(-4.50%)
Aug 12, 2022 0.5976 0.6006 0.5892 0.6000 33,441 +0.01(+0.89%)
Aug 11, 2022 0.5977 0.6003 0.5870 0.5947 49,899 -0.02(-3.96%)
Aug 10, 2022 0.5350 0.6314 0.5350 0.6192 43,890 +0.01(+1.52%)
Aug 09, 2022 0.6349 0.6349 0.6099 0.6099 30,641 -0.01(-0.83%)
Aug 08, 2022 0.6100 0.6150 0.6100 0.6150 31,220 +0.01(+0.82%)
Aug 05, 2022 0.6286 0.6291 0.6100 0.6100 10,200 -0.04(-5.76%)
Aug 04, 2022 0.6329 0.6503 0.6329 0.6473 2,644 +0.04(+6.11%)
Aug 03, 2022 0.6645 0.6645 0.6100 0.6100 6,300 -0.04(-5.47%)
Aug 02, 2022 0.6633 0.6640 0.6453 0.6453 5,250 -0.00(-0.72%)
Aug 01, 2022 0.7000 0.7000 0.6258 0.6500 11,570 +0.00(+0.62%)
Jul 29, 2022 0.5926 0.6460 0.5919 0.6460 47,110 -0.02(-2.86%)
Jul 28, 2022 0.6189 0.6651 0.6100 0.6650 22,762 +0.12(+20.98%)
Jul 27, 2022 0.5262 0.5497 0.5262 0.5497 19,500 +0.01(+1.99%)
Jul 26, 2022 0.5390 0.5390 0.5390 0.5390 4,005 +0.01(+1.39%)
Jul 25, 2022 0.5177 0.5320 0.5177 0.5316 57,813 +0.02(+4.48%)
Jul 22, 2022 0.5304 0.5310 0.5088 0.5088 173,605 -0.00(-0.82%)
Jul 21, 2022 0.5201 0.5723 0.5130 0.5130 94,920 -0.01(-2.75%)
Jul 20, 2022 0.5275 0.5671 0.5275 0.5275 18,456 -0.01(-1.44%)
Jul 19, 2022 0.5440 0.5444 0.5220 0.5352 23,825 +0.01(+0.98%)
Jul 18, 2022 0.5500 0.5550 0.5300 0.5300 12,000 -0.02(-3.11%)
Jul 15, 2022 0.5221 0.5650 0.5215 0.5470 94,050 -0.03(-4.62%)
Jul 14, 2022 0.6247 0.6247 0.5418 0.5735 161,905 -0.07(-10.45%)
Jul 13, 2022 0.6350 0.6497 0.6350 0.6404 53,570 +0.01(+1.86%)
Jul 12, 2022 0.6570 0.6570 0.5959 0.6287 47,936 -0.04(-6.16%)
Jul 11, 2022 0.6780 0.6870 0.6551 0.6700 75,736 -0.02(-3.51%)
Jul 08, 2022 0.6977 0.6988 0.6922 0.6944 276,500 -0.01(-1.01%)
Jul 07, 2022 0.6860 0.7015 0.6860 0.7015 3,010 -0.01(-2.03%)
Jul 06, 2022 0.6638 0.7160 0.6352 0.7160 61,528 +0.02(+2.29%)
Jul 05, 2022 0.7107 0.8039 0.6454 0.7000 117,700 +0.00(+0.00%)
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.