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 (%)
Jun 30, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 29, 2015 0.1900 0.2000 0.1850 0.1850 252,000 +0.01(+2.78%)
Jun 26, 2015 0.1850 0.1950 0.1700 0.1800 167,300 -0.02(-7.69%)
Jun 25, 2015 0.1900 0.1950 0.1900 0.1950 68,000 +0.01(+2.63%)
Jun 24, 2015 0.1950 0.1950 0.1750 0.1900 37,000 +0.00(+0.00%)
Jun 23, 2015 0.2000 0.2000 0.1900 0.1900 137,300 -0.02(-9.52%)
Jun 22, 2015 0.2000 0.2100 0.2000 0.2100 20,000 +0.00(+0.00%)
Jun 19, 2015 0.2000 0.2100 0.2000 0.2100 165,095 -0.01(-4.55%)
Jun 18, 2015 0.1800 0.2200 0.1800 0.2200 256,500 +0.04(+18.92%)
Jun 17, 2015 0.1900 0.1900 0.1850 0.1850 11,270 -0.02(-7.50%)
Jun 16, 2015 0.2000 0.2100 0.1750 0.2000 784,500 -0.00(-2.44%)
Jun 15, 2015 0.1900 0.2150 0.1900 0.2050 1,299,191 +0.01(+7.89%)
Jun 12, 2015 0.1900 0.2000 0.1900 0.1900 48,000 -0.01(-5.00%)
Jun 11, 2015 0.1850 0.2050 0.1850 0.2000 158,250 +0.02(+8.11%)
Jun 10, 2015 0.2000 0.2000 0.1850 0.1850 97,780 -0.02(-7.50%)
Jun 09, 2015 0.2100 0.2100 0.2000 0.2000 135,231 -0.00(-2.44%)
Jun 08, 2015 0.2000 0.2050 0.2000 0.2050 49,850 +0.01(+5.13%)
Jun 05, 2015 0.2000 0.2000 0.1950 0.1950 38,950 +0.00(+0.00%)
Jun 04, 2015 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Jun 03, 2015 0.1900 0.2000 0.1850 0.2000 70,600 +0.00(+0.00%)
Jun 02, 2015 0.2000 0.2000 0.2000 0.2000 50,000 +0.00(+0.00%)
Jun 01, 2015 0.1950 0.2000 0.1950 0.2000 65,000 +0.00(+0.00%)
May 29, 2015 0.2000 0.2150 0.1950 0.2000 131,500 -0.01(-6.98%)
May 27, 2015 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 26, 2015 0.2200 0.2200 0.2000 0.2000 17,500 -0.02(-9.09%)
May 25, 2015 0.2050 0.2200 0.2050 0.2200 41,000 +0.02(+7.32%)
May 22, 2015 0.2100 0.2200 0.2000 0.2050 152,230 -0.02(-6.82%)
May 20, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 19, 2015 0.2300 0.2350 0.2100 0.2200 539,650 +0.00(+0.00%)
May 15, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 14, 2015 0.2050 0.2200 0.1900 0.2100 469,000 -0.01(-2.33%)
May 13, 2015 0.2100 0.2150 0.2100 0.2150 25,800 +0.03(+16.22%)
May 12, 2015 0.2000 0.2000 0.1850 0.1850 28,300 -0.02(-11.90%)
May 11, 2015 0.2050 0.2100 0.2050 0.2100 122,000 +0.02(+10.53%)
May 08, 2015 0.1900 0.2250 0.1800 0.1900 325,650 -0.01(-5.00%)
May 07, 2015 0.1850 0.2000 0.1800 0.2000 57,050 +0.01(+5.26%)
May 06, 2015 0.2000 0.2000 0.1900 0.1900 20,300 -0.01(-5.00%)
May 05, 2015 0.2000 0.2000 0.1950 0.2000 33,500 +0.00(+0.00%)
May 04, 2015 0.1900 0.2050 0.1800 0.2000 48,350 -0.00(-2.44%)
May 01, 2015 0.2050 0.2050 0.2000 0.2050 227,500 -0.02(-6.82%)
Apr 30, 2015 0.2100 0.2200 0.2000 0.2200 111,000 -0.01(-4.35%)
Apr 29, 2015 0.2300 0.2350 0.2050 0.2300 177,000 +0.01(+4.55%)
Apr 28, 2015 0.2200 0.2200 0.1900 0.2200 150,000 -0.01(-6.38%)
Apr 27, 2015 0.2300 0.2350 0.2150 0.2350 236,900 +0.01(+6.82%)
Apr 24, 2015 0.2150 0.2300 0.2000 0.2200 129,500 +0.02(+12.82%)
Apr 23, 2015 0.2000 0.2000 0.1800 0.1950 438,500 -0.01(-4.88%)
Apr 22, 2015 0.2350 0.2350 0.2050 0.2050 161,800 -0.03(-10.87%)
Apr 21, 2015 0.2300 0.2300 0.2300 0.2300 79,450 +0.00(+0.00%)
Apr 20, 2015 0.2850 0.3000 0.2300 0.2300 221,250 -0.07(-23.33%)
Apr 17, 2015 0.3000 0.3000 0.3000 0.3000 647 -0.02(-6.25%)
Apr 16, 2015 0.2900 0.3200 0.2850 0.3200 12,950 +0.03(+10.34%)
Apr 15, 2015 0.3000 0.3000 0.2900 0.2900 14,975 -0.01(-3.33%)
Apr 14, 2015 0.3000 0.3000 0.3000 0.3000 2,413 +0.00(+0.00%)
Apr 10, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 09, 2015 0.3200 0.3200 0.3000 0.3000 41,600 -0.03(-9.09%)
Apr 08, 2015 0.3300 0.3300 0.3300 0.3300 7,600 +0.01(+3.13%)
Apr 07, 2015 0.3200 0.3300 0.3200 0.3200 15,000 +0.01(+3.23%)
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.