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

Bonterra Res Inc (OP: BONXF )

0.1707 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, May 16, 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 (%)
May 29, 2020 0.8700 0.8912 0.8500 0.8700 47,600 +0.02(+2.16%)
May 28, 2020 0.8713 0.8840 0.8403 0.8516 52,037 -0.02(-2.82%)
May 27, 2020 0.8700 0.8865 0.8600 0.8763 14,239 -0.01(-1.15%)
May 26, 2020 0.9156 0.9226 0.8700 0.8865 58,774 -0.00(-0.39%)
May 22, 2020 0.9500 0.9500 0.8900 0.8900 44,300 -0.03(-3.24%)
May 21, 2020 0.9789 0.9789 0.8935 0.9198 46,644 -0.06(-6.16%)
May 20, 2020 0.9900 0.9910 0.9403 0.9802 44,803 -0.01(-1.02%)
May 19, 2020 1.010 1.010 0.9808 0.9903 44,010 +0.01(+1.05%)
May 18, 2020 0.8600 1.090 0.8600 0.9800 45,080 +0.01(+1.03%)
May 15, 2020 0.9558 0.9887 0.9500 0.9700 93,100 +0.04(+4.30%)
May 14, 2020 0.8941 0.9300 0.8941 0.9300 18,680 +0.03(+3.33%)
May 13, 2020 0.9723 0.9723 0.8940 0.9000 35,041 -0.01(-0.94%)
May 12, 2020 0.9659 0.9752 0.8950 0.9085 87,321 -0.07(-7.23%)
May 11, 2020 0.9961 1.010 0.9703 0.9793 33,835 -0.03(-2.96%)
May 08, 2020 0.9900 1.010 0.9600 1.009 49,200 +0.01(+1.46%)
May 07, 2020 0.9644 1.005 0.9550 0.9947 25,437 +0.05(+5.39%)
May 06, 2020 0.9750 0.9754 0.9391 0.9438 20,539 -0.05(-4.93%)
May 05, 2020 1.010 1.010 0.9790 0.9927 12,960 +0.00(+0.03%)
May 04, 2020 0.9480 1.018 0.9480 0.9924 25,730 +0.04(+4.71%)
May 01, 2020 0.9467 0.9700 0.9285 0.9478 57,800 -0.02(-1.78%)
Apr 30, 2020 1.060 1.060 0.9100 0.9650 37,620 -0.09(-8.10%)
Apr 29, 2020 1.120 1.120 1.010 1.050 43,054 +0.01(+0.94%)
Apr 28, 2020 0.9550 1.060 0.9550 1.040 54,153 +0.08(+8.39%)
Apr 27, 2020 0.8700 0.9600 0.8700 0.9597 80,442 +0.10(+12.25%)
Apr 24, 2020 0.8660 0.9090 0.8420 0.8550 33,500 +0.03(+3.47%)
Apr 23, 2020 0.8200 0.8339 0.8000 0.8263 71,429 +0.03(+3.99%)
Apr 22, 2020 0.7450 0.8180 0.7450 0.7946 43,302 +0.04(+5.01%)
Apr 21, 2020 0.7800 0.7870 0.7450 0.7567 44,068 -0.06(-7.64%)
Apr 20, 2020 0.7856 0.8200 0.7856 0.8193 5,615 +0.03(+3.80%)
Apr 17, 2020 0.8000 0.8000 0.7893 0.7893 11,400 -0.02(-2.56%)
Apr 16, 2020 0.8984 0.9099 0.7831 0.8100 41,510 -0.04(-4.35%)
Apr 15, 2020 0.7860 0.8470 0.7604 0.8468 56,059 +0.05(+5.80%)
Apr 14, 2020 0.7887 0.8319 0.7880 0.8004 84,240 +0.07(+10.20%)
Apr 13, 2020 0.6611 0.7393 0.6551 0.7263 114,724 +0.01(+1.03%)
Apr 09, 2020 0.6340 0.7500 0.6340 0.7189 84,500 +0.07(+10.60%)
Apr 08, 2020 0.6500 0.6600 0.6391 0.6500 34,846 +0.00(+0.71%)
Apr 07, 2020 0.6349 0.6543 0.6263 0.6454 52,069 +0.01(+1.64%)
Apr 06, 2020 0.5979 0.6684 0.5979 0.6350 95,100 +0.05(+8.55%)
Apr 03, 2020 0.5822 0.5892 0.5742 0.5850 58,800 -0.00(-0.66%)
Apr 02, 2020 0.5650 0.5900 0.5650 0.5889 22,761 +0.02(+3.32%)
Apr 01, 2020 0.6200 0.6200 0.5670 0.5700 45,322 -0.02(-3.73%)
Mar 31, 2020 0.5750 0.6040 0.5750 0.5921 23,006 +0.03(+5.49%)
Mar 30, 2020 0.5900 0.5984 0.5601 0.5613 36,050 -0.01(-1.28%)
Mar 27, 2020 0.6068 0.6068 0.5600 0.5686 16,700 -0.03(-5.20%)
Mar 26, 2020 0.6470 0.6470 0.5998 0.5998 27,676 -0.01(-1.35%)
Mar 25, 2020 0.6272 0.6380 0.5908 0.6080 39,035 +0.05(+8.57%)
Mar 24, 2020 0.6040 0.6140 0.5600 0.5600 68,071 +0.02(+2.75%)
Mar 23, 2020 0.5646 0.5830 0.5170 0.5450 25,760 +0.02(+2.83%)
Mar 20, 2020 0.5500 0.5980 0.5200 0.5300 38,300 -0.02(-3.57%)
Mar 19, 2020 0.5299 0.5496 0.4480 0.5496 108,635 +0.02(+3.70%)
Mar 18, 2020 0.5500 0.5800 0.5250 0.5300 152,323 -0.07(-11.16%)
Mar 17, 2020 0.5968 0.6324 0.5400 0.5966 79,796 +0.03(+5.33%)
Mar 16, 2020 0.5500 0.6118 0.5190 0.5664 77,117 -0.02(-4.00%)
Mar 13, 2020 0.6963 0.6963 0.5785 0.5900 217,200 -0.06(-9.23%)
Mar 12, 2020 0.7000 0.7300 0.5935 0.6500 133,031 -0.13(-16.94%)
Mar 11, 2020 0.8282 0.8634 0.7462 0.7826 64,622 -0.09(-10.05%)
Mar 10, 2020 0.9476 0.9476 0.7986 0.8700 81,993 -0.02(-2.25%)
Mar 09, 2020 0.9900 0.9900 0.8900 0.8900 61,536 -0.09(-9.02%)
Mar 06, 2020 0.9900 0.9900 0.9500 0.9782 45,800 -0.01(-1.12%)
Mar 05, 2020 0.9945 1.010 0.9709 0.9893 31,382 -0.00(-0.12%)
Mar 04, 2020 1.017 1.050 0.9829 0.9905 24,016 -0.02(-1.50%)
Mar 03, 2020 1.000 1.020 0.9800 1.006 138,738 +0.01(+0.56%)
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.