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 (%)
Nov 30, 2023 0.2000 0.2150 0.2000 0.2100 343,506 +0.00(+0.00%)
Nov 29, 2023 0.2450 0.2450 0.1900 0.2100 1,289,297 -0.02(-8.70%)
Nov 28, 2023 0.1900 0.2300 0.1900 0.2300 172,541 +0.04(+21.05%)
Nov 27, 2023 0.1750 0.1900 0.1750 0.1900 134,677 +0.02(+8.57%)
Nov 24, 2023 0.1750 0.1750 0.1750 0.1750 27,500 +0.00(+0.00%)
Nov 23, 2023 0.1700 0.1750 0.1700 0.1750 1,600 +0.00(+0.00%)
Nov 22, 2023 0.1700 0.1750 0.1700 0.1750 54,250 +0.00(+0.00%)
Nov 21, 2023 0.1800 0.1800 0.1700 0.1750 55,003 +0.00(+0.00%)
Nov 20, 2023 0.1800 0.1800 0.1750 0.1750 18,700 -0.01(-2.78%)
Nov 17, 2023 0.1800 0.1800 0.1800 0.1800 10,500 -0.01(-2.70%)
Nov 16, 2023 0.1800 0.1850 0.1800 0.1850 2,696 +0.01(+2.78%)
Nov 15, 2023 0.1850 0.1850 0.1750 0.1800 38,000 -0.02(-7.69%)
Nov 14, 2023 0.1750 0.1950 0.1750 0.1950 46,010 +0.02(+14.71%)
Nov 13, 2023 0.1700 0.1700 0.1700 0.1700 10,960 -0.00(-2.86%)
Nov 10, 2023 0.1850 0.1850 0.1750 0.1750 23,500 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1800 0.1750 0.1750 8,101 -0.01(-5.41%)
Nov 08, 2023 0.1800 0.1850 0.1800 0.1850 13,500 +0.01(+2.78%)
Nov 07, 2023 0.1800 0.1800 0.1800 0.1800 28,000 -0.01(-5.26%)
Nov 06, 2023 0.2000 0.2000 0.1900 0.1900 22,160 -0.01(-2.56%)
Nov 03, 2023 0.1900 0.1950 0.1900 0.1950 11,000 +0.01(+2.63%)
Nov 02, 2023 0.1850 0.1900 0.1850 0.1900 5,146 -0.01(-2.56%)
Nov 01, 2023 0.1950 0.2000 0.1950 0.1950 28,500 -0.01(-2.50%)
Oct 31, 2023 0.2000 0.2050 0.2000 0.2000 21,583 +0.01(+5.26%)
Oct 30, 2023 0.1900 0.1900 0.1900 0.1900 37,500 +0.01(+5.56%)
Oct 27, 2023 0.1850 0.1850 0.1750 0.1800 90,261 +0.00(+0.00%)
Oct 26, 2023 0.1800 0.1800 0.1800 0.1800 1,603 -0.01(-5.26%)
Oct 25, 2023 0.1900 0.1900 0.1900 0.1900 8,687 +0.00(+0.00%)
Oct 24, 2023 0.1800 0.1900 0.1800 0.1900 30,504 +0.02(+8.57%)
Oct 23, 2023 0.1900 0.1900 0.1700 0.1750 63,950 -0.01(-2.78%)
Oct 20, 2023 0.1750 0.1800 0.1750 0.1800 70,000 +0.01(+2.86%)
Oct 19, 2023 0.1900 0.1900 0.1700 0.1750 160,550 -0.01(-5.41%)
Oct 18, 2023 0.2000 0.2000 0.1850 0.1850 49,667 +0.00(+0.00%)
Oct 17, 2023 0.1850 0.1850 0.1800 0.1850 34,500 -0.02(-7.50%)
Oct 16, 2023 0.2000 0.2000 0.1950 0.2000 18,010 +0.01(+5.26%)
Oct 13, 2023 0.1850 0.1900 0.1800 0.1900 117,500 +0.01(+2.70%)
Oct 12, 2023 0.1950 0.1950 0.1800 0.1850 75,090 -0.01(-2.63%)
Oct 11, 2023 0.1900 0.2000 0.1800 0.1900 193,920 +0.00(+0.00%)
Oct 10, 2023 0.2000 0.2000 0.1900 0.1900 10,030 -0.01(-7.32%)
Oct 06, 2023 0.2050 0 +0.01(+7.89%)
Oct 05, 2023 0.1950 0.2000 0.1900 0.1900 53,650 +0.00(+0.00%)
Oct 04, 2023 0.1950 0.1950 0.1900 0.1900 11,110 +0.00(+0.00%)
Oct 03, 2023 0.1850 0.2000 0.1850 0.1900 158,500 +0.01(+5.56%)
Oct 02, 2023 0.2000 0.2000 0.1800 0.1800 62,000 -0.02(-7.69%)
Sep 29, 2023 0.2000 0.2000 0.1950 0.1950 140,470 -0.01(-2.50%)
Sep 28, 2023 0.2050 0.2050 0.2000 0.2000 179,900 +0.00(+0.00%)
Sep 27, 2023 0.1950 0.2000 0.1950 0.2000 47,000 +0.00(+0.00%)
Sep 26, 2023 0.2150 0.2150 0.1950 0.2000 321,604 +0.00(+0.00%)
Sep 25, 2023 0.2000 0.2100 0.2000 0.2000 421,205 +0.02(+11.11%)
Sep 22, 2023 0.1800 0.1850 0.1700 0.1800 58,500 +0.01(+2.86%)
Sep 21, 2023 0.1650 0.1750 0.1650 0.1750 102,151 +0.01(+6.06%)
Sep 20, 2023 0.1650 0.1650 0.1650 0.1650 836 +0.00(+0.00%)
Sep 19, 2023 0.1700 0.1700 0.1650 0.1650 7,300 +0.01(+3.13%)
Sep 18, 2023 0.1700 0.1700 0.1600 0.1600 37,725 -0.01(-5.88%)
Sep 15, 2023 0.1700 0.1700 0.1650 0.1700 31,800 +0.00(+0.00%)
Sep 14, 2023 0.1750 0.1750 0.1650 0.1700 107,850 -0.01(-8.11%)
Sep 13, 2023 0.1750 0.1850 0.1700 0.1850 63,500 +0.01(+2.78%)
Sep 12, 2023 0.1800 0.1850 0.1750 0.1800 109,425 -0.02(-7.69%)
Sep 11, 2023 0.2000 0.2000 0.1950 0.1950 27,260 +0.00(+0.00%)
Sep 08, 2023 0.2000 0.2000 0.1950 0.1950 25,000 +0.00(+0.00%)
Sep 07, 2023 0.2000 0.2000 0.1950 0.1950 9,500 -0.01(-2.50%)
Sep 06, 2023 0.2000 0.2000 0.1950 0.2000 198,500 +0.00(+0.00%)
Sep 05, 2023 0.2000 0.2000 0.2000 0.2000 22,100 +0.00(+0.00%)
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.