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

Bonterra Res Inc (OP: BONXF )

0.1934 -0.0054 (-2.72%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.6717 0.6880 0.6300 0.6300 78,700 -0.04(-6.32%)
Oct 29, 2020 0.6476 0.6760 0.6130 0.6725 64,214 +0.03(+4.98%)
Oct 28, 2020 0.7205 0.7205 0.6331 0.6406 222,085 -0.09(-12.64%)
Oct 27, 2020 0.7500 0.7611 0.7333 0.7333 22,410 -0.01(-0.84%)
Oct 26, 2020 0.7703 0.7800 0.7234 0.7395 64,646 -0.02(-2.70%)
Oct 23, 2020 0.7600 0.7668 0.7600 0.7600 34,100 +0.00(+0.00%)
Oct 22, 2020 0.7736 0.7879 0.7556 0.7600 33,064 -0.03(-3.49%)
Oct 21, 2020 0.8037 0.8178 0.7700 0.7875 98,422 -0.01(-1.19%)
Oct 20, 2020 0.8077 0.8153 0.7730 0.7970 32,185 -0.02(-2.02%)
Oct 19, 2020 0.8000 0.8134 0.7718 0.8134 183,350 +0.01(+1.67%)
Oct 16, 2020 0.8270 0.8303 0.7982 0.8000 30,700 -0.03(-3.35%)
Oct 15, 2020 0.8411 0.8411 0.8200 0.8277 27,448 -0.01(-1.35%)
Oct 14, 2020 0.8515 0.8630 0.8390 0.8390 53,109 -0.02(-1.83%)
Oct 13, 2020 0.8600 0.8730 0.8353 0.8546 51,172 +0.00(+0.13%)
Oct 12, 2020 0.8386 0.9000 0.8287 0.8535 32,481 -0.00(-0.49%)
Oct 09, 2020 0.8476 0.9182 0.8476 0.8577 20,900 +0.00(+0.45%)
Oct 08, 2020 0.8554 0.8759 0.8440 0.8539 50,415 +0.00(+0.26%)
Oct 07, 2020 0.8695 0.8695 0.8193 0.8517 41,657 -0.02(-2.10%)
Oct 06, 2020 0.9070 0.9329 0.8700 0.8700 42,732 -0.03(-3.46%)
Oct 05, 2020 0.8394 0.9085 0.8320 0.9012 88,125 +0.07(+8.71%)
Oct 02, 2020 0.8290 0.8666 0.8058 0.8290 91,600 -0.00(-0.12%)
Oct 01, 2020 0.8309 0.8598 0.8200 0.8300 99,114 -0.03(-3.26%)
Sep 30, 2020 0.8000 0.8700 0.8000 0.8580 44,130 +0.02(+2.75%)
Sep 29, 2020 0.8200 0.8544 0.8200 0.8350 17,848 -0.01(-1.41%)
Sep 28, 2020 0.8285 0.8655 0.8285 0.8469 55,907 +0.02(+2.04%)
Sep 25, 2020 0.8791 0.8791 0.8300 0.8300 31,100 -0.04(-4.60%)
Sep 24, 2020 0.8800 0.8837 0.8476 0.8700 108,122 -0.01(-0.57%)
Sep 23, 2020 0.8594 0.9000 0.8141 0.8750 92,803 -0.06(-5.91%)
Sep 22, 2020 0.9770 0.9770 0.9243 0.9300 83,500 -0.00(-0.18%)
Sep 21, 2020 1.010 1.010 0.9317 0.9317 135,130 -0.04(-3.95%)
Sep 18, 2020 0.9700 0.9826 0.9537 0.9700 23,700 +0.00(+0.34%)
Sep 17, 2020 0.9400 0.9732 0.9400 0.9667 10,150 +0.00(+0.00%)
Sep 16, 2020 0.9767 0.9991 0.9584 0.9667 73,954 +0.02(+2.16%)
Sep 15, 2020 0.9600 0.9600 0.9310 0.9463 57,480 -0.01(-1.24%)
Sep 14, 2020 0.9363 0.9686 0.9200 0.9582 115,066 +0.01(+1.53%)
Sep 11, 2020 0.9500 0.9910 0.9438 0.9438 46,100 -0.02(-2.50%)
Sep 10, 2020 0.9790 0.9922 0.9592 0.9680 39,376 -0.02(-1.60%)
Sep 09, 2020 0.9417 0.9838 0.9417 0.9837 36,889 +0.01(+1.23%)
Sep 08, 2020 0.8909 0.9950 0.8909 0.9717 104,995 +0.03(+2.73%)
Sep 04, 2020 0.9400 0.9616 0.9100 0.9459 73,100 +0.00(+0.40%)
Sep 03, 2020 0.9616 0.9792 0.9421 0.9421 73,327 -0.01(-1.37%)
Sep 02, 2020 0.9650 0.9769 0.9550 0.9552 48,009 -0.02(-1.72%)
Sep 01, 2020 0.9900 1.000 0.9650 0.9719 89,702 +0.00(+0.20%)
Aug 31, 2020 0.9800 0.9979 0.9610 0.9700 132,902 -0.01(-0.51%)
Aug 28, 2020 0.9515 0.9800 0.9440 0.9750 59,200 +0.03(+2.72%)
Aug 27, 2020 0.9377 0.9640 0.9245 0.9492 62,102 -0.01(-1.15%)
Aug 26, 2020 0.9550 0.9766 0.9357 0.9602 146,624 +0.01(+1.51%)
Aug 25, 2020 0.9658 0.9658 0.9289 0.9459 97,336 +0.02(+1.71%)
Aug 24, 2020 0.9600 0.9718 0.9300 0.9300 59,797 -0.04(-3.92%)
Aug 21, 2020 1.020 1.023 0.9600 0.9679 87,200 -0.05(-5.11%)
Aug 20, 2020 1.089 1.089 1.000 1.020 23,995 -0.00(-0.16%)
Aug 19, 2020 1.040 1.070 1.010 1.022 56,184 -0.02(-2.26%)
Aug 18, 2020 1.079 1.110 1.020 1.045 143,567 +0.03(+2.62%)
Aug 17, 2020 1.052 1.110 0.9813 1.018 142,853 +0.01(+0.83%)
Aug 14, 2020 1.040 1.060 1.000 1.010 41,600 -0.02(-1.93%)
Aug 13, 2020 1.064 1.064 0.9857 1.030 57,119 +0.06(+6.04%)
Aug 12, 2020 0.9980 1.010 0.9560 0.9713 93,311 -0.01(-0.75%)
Aug 11, 2020 0.9747 1.020 0.9600 0.9786 159,620 -0.05(-4.99%)
Aug 10, 2020 1.062 1.140 1.020 1.030 196,900 -0.03(-2.54%)
Aug 07, 2020 1.105 1.140 1.020 1.057 136,600 -0.08(-7.30%)
Aug 06, 2020 1.150 1.210 1.130 1.140 107,876 +0.02(+1.79%)
Aug 05, 2020 1.060 1.200 1.060 1.120 406,061 +0.08(+7.69%)
Aug 04, 2020 0.9733 1.045 0.9670 1.040 165,479 +0.06(+6.43%)
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.