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

Bonterra Res Inc (TSV: BTR )

0.2450 -0.0100 (-3.92%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 31, 2017 0.4700 0.4850 0.4500 0.4700 591,680 -0.01(-1.05%)
Oct 30, 2017 0.4850 0.4850 0.4700 0.4750 146,300 +0.00(+0.00%)
Oct 27, 2017 0.4750 0.4900 0.4700 0.4750 204,030 +0.00(+0.00%)
Oct 26, 2017 0.4650 0.4750 0.4600 0.4750 87,628 +0.01(+1.06%)
Oct 25, 2017 0.4650 0.4800 0.4600 0.4700 368,470 +0.02(+4.44%)
Oct 24, 2017 0.4700 0.4700 0.4500 0.4500 156,375 -0.02(-4.26%)
Oct 23, 2017 0.4900 0.4900 0.4700 0.4700 368,517 -0.02(-4.08%)
Oct 20, 2017 0.4900 0.5100 0.4800 0.4900 243,980 -0.01(-2.00%)
Oct 19, 2017 0.4850 0.5000 0.4850 0.5000 284,400 +0.03(+6.38%)
Oct 18, 2017 0.4700 0.4850 0.4600 0.4700 214,888 +0.01(+2.17%)
Oct 17, 2017 0.4700 0.4800 0.4600 0.4600 253,873 -0.01(-3.16%)
Oct 16, 2017 0.5100 0.5400 0.4750 0.4750 1,191,294 -0.03(-5.00%)
Oct 13, 2017 0.4800 0.5200 0.4800 0.5000 830,135 +0.01(+2.04%)
Oct 12, 2017 0.4500 0.5000 0.4500 0.4900 1,435,870 +0.05(+11.36%)
Oct 11, 2017 0.4200 0.4500 0.4200 0.4400 71,550 +0.02(+3.53%)
Oct 10, 2017 0.4400 0.4400 0.4200 0.4250 588,131 -0.02(-3.41%)
Oct 06, 2017 0.4050 0.4500 0.4050 0.4400 237,324 +0.03(+6.02%)
Oct 05, 2017 0.4050 0.4150 0.4000 0.4150 889,500 +0.01(+3.75%)
Oct 04, 2017 0.4200 0.4300 0.3900 0.4000 662,100 -0.01(-3.61%)
Oct 03, 2017 0.4000 0.4150 0.3950 0.4150 232,880 +0.03(+7.79%)
Oct 02, 2017 0.4100 0.4100 0.3850 0.3850 121,800 -0.02(-4.94%)
Sep 29, 2017 0.4100 0.4100 0.4000 0.4050 142,845 +0.01(+1.25%)
Sep 28, 2017 0.4100 0.4100 0.4000 0.4000 308,950 +0.00(+0.00%)
Sep 27, 2017 0.3950 0.4050 0.3900 0.4000 85,000 -0.01(-1.23%)
Sep 26, 2017 0.4100 0.4100 0.3900 0.4050 142,500 +0.01(+1.25%)
Sep 25, 2017 0.4000 0.4050 0.3975 0.4000 198,725 -0.01(-1.23%)
Sep 22, 2017 0.4100 0.4100 0.4000 0.4050 280,150 +0.00(+0.00%)
Sep 21, 2017 0.4100 0.4100 0.4000 0.4050 305,600 -0.02(-4.71%)
Sep 20, 2017 0.4100 0.4300 0.4100 0.4250 232,500 +0.02(+3.66%)
Sep 19, 2017 0.4050 0.4150 0.4050 0.4100 101,700 +0.00(+1.23%)
Sep 18, 2017 0.4200 0.4400 0.4050 0.4050 392,103 -0.01(-3.57%)
Sep 15, 2017 0.4450 0.4450 0.4050 0.4200 226,420 -0.01(-2.33%)
Sep 14, 2017 0.4500 0.4700 0.4300 0.4300 527,100 -0.02(-4.44%)
Sep 13, 2017 0.4600 0.4650 0.4450 0.4500 88,325 +0.01(+1.12%)
Sep 12, 2017 0.4450 0.4550 0.4450 0.4450 37,600 -0.01(-1.11%)
Sep 11, 2017 0.4500 0.4600 0.4450 0.4500 192,947 -0.01(-2.17%)
Sep 08, 2017 0.4200 0.4700 0.4200 0.4600 613,275 +0.03(+6.98%)
Sep 07, 2017 0.4400 0.4400 0.4150 0.4300 149,981 -0.01(-2.27%)
Sep 06, 2017 0.4300 0.4400 0.4250 0.4400 41,300 +0.02(+3.53%)
Sep 05, 2017 0.4400 0.4400 0.4250 0.4250 183,150 -0.02(-4.49%)
Sep 01, 2017 0.4350 0.4550 0.4300 0.4450 159,300 +0.01(+2.30%)
Aug 31, 2017 0.4250 0.4450 0.4100 0.4350 260,458 +0.01(+2.35%)
Aug 30, 2017 0.4300 0.4450 0.4200 0.4250 113,250 -0.01(-2.30%)
Aug 29, 2017 0.4450 0.4450 0.4350 0.4350 81,000 +0.00(+0.00%)
Aug 28, 2017 0.4200 0.4350 0.4150 0.4350 165,700 +0.02(+3.57%)
Aug 25, 2017 0.4150 0.4250 0.4150 0.4200 129,013 +0.01(+2.44%)
Aug 24, 2017 0.4250 0.4300 0.4100 0.4100 85,641 -0.02(-3.53%)
Aug 23, 2017 0.4250 0.4400 0.4250 0.4250 54,495 -0.01(-1.16%)
Aug 22, 2017 0.4150 0.4300 0.4050 0.4300 170,110 +0.01(+2.38%)
Aug 21, 2017 0.4650 0.4650 0.4200 0.4200 145,865 -0.03(-5.62%)
Aug 18, 2017 0.4650 0.4700 0.4450 0.4450 107,700 -0.02(-5.32%)
Aug 17, 2017 0.4650 0.4750 0.4500 0.4700 228,298 +0.00(+1.08%)
Aug 16, 2017 0.4700 0.4700 0.4600 0.4650 141,541 +0.01(+1.09%)
Aug 15, 2017 0.4600 0.4750 0.4550 0.4600 111,625 -0.01(-2.13%)
Aug 14, 2017 0.4900 0.4900 0.4700 0.4700 156,892 -0.02(-3.09%)
Aug 11, 2017 0.4700 0.5300 0.4700 0.4850 360,260 +0.01(+1.04%)
Aug 10, 2017 0.4700 0.4800 0.4600 0.4800 259,050 +0.01(+3.23%)
Aug 09, 2017 0.4700 0.4700 0.4600 0.4650 165,200 +0.00(+0.00%)
Aug 08, 2017 0.4650 0.4650 0.4625 0.4650 104,400 +0.01(+1.09%)
Aug 04, 2017 0.4600 0.4625 0.4500 0.4600 257,330 +0.00(+0.00%)
Aug 03, 2017 0.4500 0.4600 0.4500 0.4600 51,500 +0.01(+1.10%)
Aug 02, 2017 0.4500 0.4800 0.4500 0.4550 530,522 +0.02(+3.41%)
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.