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

Bonterra Res Inc (TSV: BTR )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 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 (%)
Feb 28, 2020 1.480 1.480 1.230 1.350 412,254 -0.19(-12.34%)
Feb 27, 2020 1.610 1.610 1.510 1.540 144,263 -0.04(-2.53%)
Feb 26, 2020 1.580 1.590 1.560 1.580 41,337 +0.00(+0.00%)
Feb 25, 2020 1.680 1.680 1.580 1.580 164,206 -0.07(-4.24%)
Feb 24, 2020 1.760 1.800 1.640 1.650 284,371 -0.09(-5.17%)
Feb 21, 2020 1.770 1.820 1.740 1.740 426,795 +0.02(+1.16%)
Feb 20, 2020 1.740 1.770 1.710 1.720 101,378 +0.02(+1.18%)
Feb 19, 2020 1.630 1.700 1.620 1.700 107,645 +0.10(+6.25%)
Feb 18, 2020 1.600 1.690 1.600 1.600 421,226 +0.01(+0.63%)
Feb 14, 2020 1.590 1.590 1.590 0 -0.04(-2.45%)
Feb 13, 2020 1.650 1.660 1.620 1.630 27,166 -0.01(-0.61%)
Feb 12, 2020 1.720 1.720 1.620 1.640 56,595 -0.03(-1.80%)
Feb 11, 2020 1.670 1.715 1.660 1.670 42,257 +0.00(+0.00%)
Feb 10, 2020 1.720 1.720 1.630 1.670 92,227 -0.05(-2.91%)
Feb 07, 2020 1.770 1.770 1.700 1.720 77,195 +0.00(+0.00%)
Feb 06, 2020 1.600 1.730 1.600 1.720 117,569 +0.13(+8.18%)
Feb 05, 2020 1.630 1.630 1.570 1.590 127,670 -0.04(-2.75%)
Feb 04, 2020 1.700 1.700 1.630 1.635 44,156 -0.05(-3.25%)
Feb 03, 2020 1.700 1.700 1.670 1.690 25,547 -0.04(-2.31%)
Jan 31, 2020 1.730 1.770 1.700 1.730 218,405 +0.01(+0.58%)
Jan 30, 2020 1.730 1.730 1.710 1.720 116,621 +0.01(+0.58%)
Jan 29, 2020 1.670 1.730 1.640 1.710 191,756 +0.08(+4.91%)
Jan 28, 2020 1.640 1.680 1.610 1.630 260,702 +0.05(+3.16%)
Jan 27, 2020 1.640 1.640 1.575 1.580 158,209 -0.06(-3.66%)
Jan 24, 2020 1.640 1.650 1.560 1.640 229,305 +0.00(+0.00%)
Jan 23, 2020 1.680 1.700 1.630 1.640 94,461 -0.06(-3.53%)
Jan 22, 2020 1.700 1.720 1.690 1.700 49,487 +0.00(+0.00%)
Jan 21, 2020 1.720 1.720 1.660 1.700 120,028 -0.01(-0.58%)
Jan 20, 2020 1.730 1.770 1.700 1.710 30,315 +0.00(+0.00%)
Jan 17, 2020 1.770 1.770 1.650 1.710 93,978 -0.04(-2.29%)
Jan 16, 2020 1.780 1.780 1.730 1.750 108,350 -0.01(-0.57%)
Jan 15, 2020 1.790 1.790 1.750 1.760 109,511 +0.00(+0.00%)
Jan 14, 2020 1.790 1.810 1.750 1.760 61,475 -0.02(-1.12%)
Jan 13, 2020 1.900 1.900 1.770 1.780 146,574 -0.10(-5.32%)
Jan 10, 2020 1.930 1.940 1.880 1.880 139,307 -0.04(-2.08%)
Jan 09, 2020 1.950 1.950 1.900 1.920 54,074 -0.05(-2.54%)
Jan 08, 2020 2.040 2.040 1.950 1.970 120,358 -0.08(-3.90%)
Jan 07, 2020 2.040 2.050 2.020 2.050 77,996 +0.01(+0.49%)
Jan 06, 2020 2.120 2.140 2.030 2.040 167,995 -0.05(-2.39%)
Jan 03, 2020 2.250 2.250 2.090 2.090 137,830 -0.05(-2.34%)
Jan 02, 2020 2.300 2.300 2.140 2.140 78,787 -0.11(-4.89%)
Dec 31, 2019 2.250 2.250 2.250 0 +0.15(+7.14%)
Dec 30, 2019 2.190 2.190 2.080 2.100 86,260 +0.00(+0.00%)
Dec 27, 2019 2.060 2.100 2.060 2.100 76,769 +0.07(+3.45%)
Dec 24, 2019 2.030 2.030 2.030 0 +0.10(+5.18%)
Dec 23, 2019 1.920 1.950 1.870 1.930 81,976 -0.01(-0.52%)
Dec 20, 2019 1.890 1.940 1.860 1.940 57,032 +0.08(+4.30%)
Dec 19, 2019 1.850 1.920 1.850 1.860 75,182 -0.01(-0.53%)
Dec 18, 2019 1.890 1.900 1.860 1.870 22,685 -0.03(-1.58%)
Dec 17, 2019 1.900 1.950 1.830 1.900 64,005 -0.02(-1.04%)
Dec 16, 2019 1.900 1.960 1.880 1.920 94,012 -0.02(-1.03%)
Dec 13, 2019 1.880 1.940 1.800 1.940 101,897 +0.04(+2.11%)
Dec 12, 2019 1.890 1.940 1.860 1.900 39,870 -0.03(-1.55%)
Dec 11, 2019 1.850 1.950 1.850 1.930 79,205 +0.06(+3.21%)
Dec 10, 2019 1.940 1.950 1.850 1.870 50,185 -0.06(-3.11%)
Dec 09, 2019 1.940 1.940 1.850 1.930 36,838 -0.04(-2.03%)
Dec 06, 2019 1.940 1.980 1.900 1.970 82,150 -0.01(-0.51%)
Dec 05, 2019 1.880 1.990 1.880 1.980 75,632 +0.08(+4.21%)
Dec 04, 2019 1.890 1.900 1.820 1.900 97,925 +0.06(+3.26%)
Dec 03, 2019 1.920 1.950 1.800 1.840 168,338 +0.01(+0.55%)
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.