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

Historical Prices

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.