Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (TSV: BTR )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 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 20, 2024 0.2400 0.2450 0.2250 0.2300 193,598 -0.01(-4.17%)
Sep 19, 2024 0.2450 0.2450 0.2400 0.2400 127,789 -0.01(-4.00%)
Sep 18, 2024 0.2500 0.2500 0.2400 0.2500 20,358 +0.01(+2.04%)
Sep 17, 2024 0.2550 0.2550 0.2400 0.2450 231,532 -0.01(-3.92%)
Sep 16, 2024 0.2750 0.2800 0.2550 0.2550 268,600 -0.02(-7.27%)
Sep 13, 2024 0.2900 0.2900 0.2750 0.2750 119,800 -0.01(-5.17%)
Sep 12, 2024 0.2700 0.2900 0.2700 0.2900 550,500 +0.02(+7.41%)
Sep 11, 2024 0.2650 0.2700 0.2650 0.2700 9,500 +0.00(+0.00%)
Sep 10, 2024 0.2750 0.2750 0.2700 0.2700 205,602 -0.01(-3.57%)
Sep 09, 2024 0.2750 0.2800 0.2750 0.2800 19,000 +0.01(+1.82%)
Sep 06, 2024 0.2900 0.2900 0.2750 0.2750 268,492 -0.01(-5.17%)
Sep 05, 2024 0.2900 0.2900 0.2800 0.2900 67,000 +0.01(+3.57%)
Sep 04, 2024 0.2900 0.2900 0.2800 0.2800 11,531 -0.01(-5.08%)
Sep 03, 2024 0.2850 0.2950 0.2800 0.2950 259,136 +0.01(+3.51%)
Aug 30, 2024 0.2850 0 +0.00(+0.00%)
Aug 29, 2024 0.2850 0.2900 0.2850 0.2850 33,000 -0.01(-1.72%)
Aug 28, 2024 0.2850 0.2900 0.2850 0.2900 21,500 +0.00(+0.00%)
Aug 27, 2024 0.2900 0.2900 0.2900 0.2900 132,800 -0.01(-1.69%)
Aug 26, 2024 0.2900 0.2950 0.2850 0.2950 38,000 +0.01(+1.72%)
Aug 23, 2024 0.3000 0.3000 0.2900 0.2900 15,130 -0.01(-3.33%)
Aug 22, 2024 0.3000 0.3000 0.3000 0.3000 28,500 +0.00(+0.00%)
Aug 21, 2024 0.2850 0.3000 0.2850 0.3000 51,000 +0.02(+5.26%)
Aug 20, 2024 0.3000 0.3000 0.2800 0.2850 56,501 -0.02(-5.00%)
Aug 19, 2024 0.2800 0.3050 0.2800 0.3000 315,000 +0.02(+7.14%)
Aug 16, 2024 0.2750 0.2800 0.2700 0.2800 35,000 +0.01(+1.82%)
Aug 15, 2024 0.2800 0.2800 0.2700 0.2750 53,500 -0.01(-1.79%)
Aug 14, 2024 0.3050 0.3150 0.2700 0.2800 406,722 -0.02(-8.20%)
Aug 13, 2024 0.3000 0.3100 0.3000 0.3050 453,301 +0.00(+0.00%)
Aug 12, 2024 0.2500 0.3050 0.2500 0.3050 1,460,868 +0.10(+45.24%)
Aug 09, 2024 0.2150 0.2150 0.2100 0.2100 25,000 +0.00(+0.00%)
Aug 08, 2024 0.2150 0.2150 0.2100 0.2100 43,362 -0.01(-2.33%)
Aug 07, 2024 0.2200 0.2200 0.2150 0.2150 26,502 +0.00(+0.00%)
Aug 06, 2024 0.2050 0.2200 0.2050 0.2150 93,700 -0.02(-6.52%)
Aug 02, 2024 0.2300 0 -0.01(-4.17%)
Aug 01, 2024 0.2500 0.2500 0.2400 0.2400 49,450 -0.02(-5.88%)
Jul 31, 2024 0.2600 0.2600 0.2450 0.2550 130,052 -0.01(-1.92%)
Jul 30, 2024 0.2450 0.2600 0.2450 0.2600 240,400 +0.02(+6.12%)
Jul 29, 2024 0.2400 0.2450 0.2350 0.2450 148,700 +0.01(+4.26%)
Jul 26, 2024 0.2400 0.2400 0.2350 0.2350 30,200 +0.00(+0.00%)
Jul 25, 2024 0.2500 0.2500 0.2350 0.2350 23,000 -0.02(-7.84%)
Jul 24, 2024 0.2650 0.2650 0.2500 0.2550 72,600 -0.01(-1.92%)
Jul 23, 2024 0.2650 0.2650 0.2550 0.2600 104,200 -0.01(-1.89%)
Jul 22, 2024 0.2600 0.2650 0.2600 0.2650 96,700 +0.01(+1.92%)
Jul 19, 2024 0.2450 0.2600 0.2400 0.2600 71,500 +0.01(+4.00%)
Jul 18, 2024 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+2.04%)
Jul 17, 2024 0.2700 0.2700 0.2450 0.2450 19,035 -0.02(-7.55%)
Jul 16, 2024 0.2600 0.2650 0.2550 0.2650 99,510 +0.03(+12.77%)
Jul 15, 2024 0.2500 0.2500 0.2350 0.2350 235,681 -0.02(-6.00%)
Jul 12, 2024 0.2500 0.2550 0.2500 0.2500 67,965 +0.00(+0.00%)
Jul 11, 2024 0.2400 0.2500 0.2400 0.2500 68,883 +0.01(+4.17%)
Jul 10, 2024 0.2300 0.2400 0.2300 0.2400 127,000 +0.01(+2.13%)
Jul 09, 2024 0.2250 0.2350 0.2250 0.2350 38,000 +0.00(+2.17%)
Jul 08, 2024 0.2300 0.2300 0.2300 0.2300 7,500 -0.01(-6.12%)
Jul 05, 2024 0.2450 0.2450 0.2450 0.2450 4,500 -0.01(-2.00%)
Jul 04, 2024 0.2400 0.2500 0.2400 0.2500 123,000 +0.01(+4.17%)
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.