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 (%)
Jul 31, 2023 0.2600 0.2600 0.2500 0.2550 46,632 -0.01(-1.92%)
Jul 28, 2023 0.2650 0.2650 0.2600 0.2600 156,115 -0.01(-3.70%)
Jul 26, 2023 0.2700 0 +0.01(+3.85%)
Jul 25, 2023 0.2650 0.2650 0.2600 0.2600 8,500 -0.02(-5.45%)
Jul 24, 2023 0.2600 0.2750 0.2600 0.2750 6,410 +0.02(+5.77%)
Jul 21, 2023 0.2600 0.2600 0.2600 0.2600 5,100 +0.00(+0.00%)
Jul 20, 2023 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Jul 19, 2023 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+1.96%)
Jul 18, 2023 0.2550 0.2550 0.2550 0.2550 2,000 -0.01(-1.92%)
Jul 17, 2023 0.2650 0.2650 0.2600 0.2600 32,500 -0.01(-3.70%)
Jul 14, 2023 0.2700 0.2700 0.2600 0.2700 30,556 +0.00(+0.00%)
Jul 13, 2023 0.2700 0.2700 0.2550 0.2700 108,400 -0.01(-1.82%)
Jul 12, 2023 0.2700 0.2750 0.2700 0.2750 6,166 +0.02(+5.77%)
Jul 11, 2023 0.2550 0.2600 0.2550 0.2600 3,600 +0.00(+0.00%)
Jul 10, 2023 0.2550 0.2600 0.2550 0.2600 2,000 +0.00(+0.00%)
Jul 07, 2023 0.2650 0.2650 0.2600 0.2600 24,978 +0.00(+0.00%)
Jul 06, 2023 0.2600 0.2600 0.2600 0.2600 10,150 +0.01(+1.96%)
Jul 05, 2023 0.2550 0.2550 0.2550 0.2550 17,220 -0.01(-1.92%)
Jul 04, 2023 0.2700 0.2700 0.2500 0.2600 67,895 +0.00(+0.00%)
Jun 30, 2023 0.2600 0 +0.01(+1.96%)
Jun 29, 2023 0.2600 0.2600 0.2500 0.2550 23,944 -0.01(-1.92%)
Jun 28, 2023 0.2600 0.2600 0.2600 0.2600 8,501 -0.01(-1.89%)
Jun 27, 2023 0.2750 0.2750 0.2650 0.2650 12,500 -0.02(-5.36%)
Jun 26, 2023 0.2500 0.2850 0.2450 0.2800 519,017 +0.03(+12.00%)
Jun 23, 2023 0.2650 0.2650 0.2500 0.2500 45,700 -0.01(-3.85%)
Jun 22, 2023 0.2600 0.2600 0.2600 0.2600 75,700 -0.01(-3.70%)
Jun 21, 2023 0.2700 0.2700 0.2700 0.2700 62,340 +0.00(+0.00%)
Jun 20, 2023 0.2850 0.2850 0.2700 0.2700 120,049 -0.02(-6.90%)
Jun 19, 2023 0.3000 0.3000 0.2900 0.2900 12,000 +0.00(+0.00%)
Jun 16, 2023 0.3000 0.3050 0.2900 0.2900 59,500 +0.01(+1.75%)
Jun 15, 2023 0.2900 0.2900 0.2800 0.2850 19,000 -0.01(-1.72%)
Jun 14, 2023 0.2900 0.2900 0.2900 0.2900 8,500 +0.00(+0.00%)
Jun 13, 2023 0.2900 0.2900 0.2900 0.2900 3,700 -0.01(-3.33%)
Jun 12, 2023 0.3000 0.3000 0.2950 0.3000 12,467 +0.00(+0.00%)
Jun 09, 2023 0.3000 0.3000 0.3000 0.3000 5,555 -0.01(-1.64%)
Jun 08, 2023 0.3200 0.3200 0.3050 0.3050 31,000 -0.03(-7.58%)
Jun 07, 2023 0.3300 0.3300 0.3300 0.3300 9,080 +0.00(+0.00%)
Jun 06, 2023 0.3300 0.3350 0.3300 0.3300 13,000 +0.01(+1.54%)
Jun 05, 2023 0.3300 0.3300 0.3250 0.3250 4,875 -0.01(-1.52%)
Jun 02, 2023 0.3000 0.3300 0.3000 0.3300 262,310 +0.03(+10.00%)
Jun 01, 2023 0.2950 0.3100 0.2900 0.3000 46,100 +0.02(+7.14%)
May 31, 2023 0.2800 0.2800 0.2800 0.2800 1,500 -0.01(-3.45%)
May 30, 2023 0.2950 0.3000 0.2900 0.2900 48,808 +0.00(+0.00%)
May 29, 2023 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-1.69%)
May 26, 2023 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
May 25, 2023 0.3000 0.3000 0.2950 0.2950 29,500 -0.01(-1.67%)
May 24, 2023 0.3000 0.3000 0.3000 0.3000 10,113 +0.01(+3.45%)
May 23, 2023 0.3100 0.3100 0.2900 0.2900 4,990 -0.01(-1.69%)
May 19, 2023 0.2950 0 -0.01(-1.67%)
May 18, 2023 0.3100 0.3100 0.2900 0.3000 15,550 -0.01(-3.23%)
May 17, 2023 0.3200 0.3200 0.3100 0.3100 18,690 +0.00(+0.00%)
May 16, 2023 0.3000 0.3100 0.3000 0.3100 106,500 +0.02(+5.08%)
May 15, 2023 0.3000 0.3000 0.2950 0.2950 27,000 -0.02(-4.84%)
May 12, 2023 0.3200 0.3200 0.3100 0.3100 41,435 -0.02(-4.62%)
May 11, 2023 0.3200 0.3300 0.3200 0.3250 20,000 -0.01(-1.52%)
May 10, 2023 0.3500 0.3500 0.3300 0.3300 13,000 -0.01(-2.94%)
May 09, 2023 0.3500 0.3500 0.3350 0.3400 40,000 +0.01(+1.49%)
May 08, 2023 0.3400 0.3400 0.3350 0.3350 10,193 -0.01(-2.90%)
May 05, 2023 0.3500 0.3500 0.3300 0.3450 68,000 -0.01(-1.43%)
May 04, 2023 0.3600 0.3600 0.3500 0.3500 52,500 -0.01(-2.78%)
May 03, 2023 0.3400 0.3700 0.3400 0.3600 189,650 +0.01(+2.86%)
May 02, 2023 0.3250 0.3500 0.3200 0.3500 41,650 +0.02(+7.69%)
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.