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 28, 2021 1.248 1.280 1.181 1.210 29,268 +0.01(+0.83%)
May 27, 2021 1.150 1.200 1.136 1.200 55,735 +0.06(+5.45%)
May 26, 2021 1.117 1.199 1.117 1.138 85,468 +0.01(+0.84%)
May 25, 2021 1.150 1.174 1.110 1.129 63,452 +0.05(+4.49%)
May 24, 2021 1.140 1.170 1.080 1.080 16,780 -0.03(-2.88%)
May 21, 2021 1.060 1.120 1.060 1.112 94,350 +0.05(+4.91%)
May 20, 2021 1.040 1.060 1.030 1.060 23,197 +0.03(+2.61%)
May 19, 2021 1.040 1.050 0.9807 1.033 130,920 +0.03(+3.30%)
May 18, 2021 0.9939 1.024 0.9694 1.000 44,468 +0.02(+1.58%)
May 17, 2021 1.020 1.020 0.9830 0.9844 53,520 -0.02(-1.56%)
May 14, 2021 0.9786 1.000 0.9657 1.000 11,819 +0.01(+1.12%)
May 13, 2021 1.020 1.020 0.9661 0.9889 18,400 +0.02(+2.06%)
May 12, 2021 1.004 1.004 0.9689 0.9689 7,960 -0.02(-2.37%)
May 11, 2021 0.9895 1.010 0.9895 0.9924 55,465 -0.01(-0.76%)
May 10, 2021 1.000 1.030 1.000 1.000 46,805 -0.01(-0.73%)
May 07, 2021 1.032 1.050 1.000 1.007 20,135 -0.00(-0.26%)
May 06, 2021 1.010 1.010 0.9899 1.010 63,798 -0.00(-0.20%)
May 05, 2021 1.040 1.040 1.000 1.012 19,705 -0.00(-0.06%)
May 04, 2021 1.001 1.026 0.9806 1.013 35,900 -0.00(-0.33%)
May 03, 2021 0.9748 1.016 0.9700 1.016 8,870 +0.03(+2.57%)
Apr 30, 2021 0.9878 0.9960 0.9521 0.9905 112,300 -0.01(-0.55%)
Apr 29, 2021 0.9929 0.9960 0.9823 0.9960 6,700 -0.00(-0.26%)
Apr 28, 2021 0.9907 1.004 0.9906 0.9986 22,753 -0.02(-2.05%)
Apr 27, 2021 1.008 1.030 1.008 1.020 14,045 +0.02(+1.95%)
Apr 26, 2021 1.000 1.010 0.9481 1.000 152,823 +0.00(+0.00%)
Apr 23, 2021 0.9910 1.000 0.9897 1.000 7,900 +0.00(+0.00%)
Apr 22, 2021 1.001 1.040 0.9942 1.000 47,001 -0.02(-1.96%)
Apr 21, 2021 1.040 1.050 1.020 1.020 78,121 +0.02(+2.00%)
Apr 20, 2021 1.030 1.030 0.9911 1.000 53,225 +0.00(+0.00%)
Apr 19, 2021 1.030 1.050 0.9800 1.000 72,760 -0.03(-2.91%)
Apr 16, 2021 1.000 1.030 0.9934 1.030 45,600 +0.03(+2.75%)
Apr 15, 2021 0.9639 1.002 0.9543 1.002 69,125 +0.06(+6.52%)
Apr 14, 2021 0.9540 0.9700 0.9400 0.9410 13,099 -0.03(-2.99%)
Apr 13, 2021 0.9360 0.9700 0.9360 0.9700 43,665 +0.04(+4.08%)
Apr 12, 2021 0.9550 0.9550 0.9320 0.9320 19,277 -0.02(-1.89%)
Apr 09, 2021 0.9342 0.9500 0.9320 0.9500 44,100 +0.02(+2.70%)
Apr 08, 2021 0.9125 0.9391 0.9070 0.9250 68,800 +0.01(+1.53%)
Apr 07, 2021 0.9000 0.9202 0.8977 0.9111 34,898 -0.03(-3.05%)
Apr 06, 2021 0.9300 0.9398 0.9142 0.9398 71,732 +0.04(+4.21%)
Apr 05, 2021 0.9120 0.9206 0.8998 0.9018 28,052 -0.00(-0.47%)
Apr 01, 2021 0.8900 0.9200 0.8796 0.9061 35,800 +0.02(+1.81%)
Mar 31, 2021 0.8801 0.8900 0.8289 0.8900 247,844 +0.01(+0.56%)
Mar 30, 2021 0.9046 0.9300 0.8846 0.8850 106,618 -0.02(-2.72%)
Mar 29, 2021 0.9000 0.9097 0.8843 0.9097 25,340 +0.01(+0.64%)
Mar 26, 2021 0.9000 0.9039 0.8959 0.9039 9,500 +0.02(+2.72%)
Mar 25, 2021 0.8754 0.8800 0.8606 0.8800 36,942 +0.04(+4.69%)
Mar 24, 2021 0.8863 0.8865 0.8406 0.8406 11,400 -0.05(-5.48%)
Mar 23, 2021 0.9160 0.9160 0.8893 0.8893 6,880 -0.03(-3.05%)
Mar 22, 2021 0.9240 0.9240 0.8912 0.9173 34,621 +0.00(+0.16%)
Mar 19, 2021 0.9200 0.9340 0.9158 0.9158 10,300 -0.03(-2.71%)
Mar 18, 2021 0.9648 0.9670 0.9032 0.9413 58,354 -0.02(-2.20%)
Mar 17, 2021 0.9036 0.9646 0.8875 0.9625 70,329 +0.06(+6.94%)
Mar 16, 2021 0.9643 0.9794 0.8999 0.9000 24,250 -0.04(-3.86%)
Mar 15, 2021 0.9330 0.9410 0.9060 0.9361 71,657 +0.03(+3.60%)
Mar 12, 2021 0.9500 0.9524 0.9036 0.9036 11,700 -0.06(-6.62%)
Mar 11, 2021 0.9500 0.9677 0.9310 0.9677 44,440 +0.04(+4.75%)
Mar 10, 2021 0.9428 0.9428 0.9105 0.9238 21,156 +0.02(+2.26%)
Mar 09, 2021 0.8900 0.9217 0.8900 0.9034 40,997 +0.03(+3.59%)
Mar 08, 2021 0.8400 0.9037 0.8300 0.8721 28,315 +0.02(+2.82%)
Mar 05, 2021 0.8343 0.8482 0.8300 0.8482 45,000 +0.02(+2.19%)
Mar 04, 2021 0.8800 0.8800 0.8085 0.8300 39,105 -0.05(-5.68%)
Mar 03, 2021 0.8700 0.8800 0.8570 0.8800 38,877 +0.01(+0.96%)
Mar 02, 2021 0.8210 0.8923 0.8210 0.8716 64,130 +0.00(+0.18%)
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.