MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP: BONXF )

0.1992 +0.0083 (+4.35%)
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 17, 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 17, 2024 0.2099 0.2099 0.1992 0.1992 97,793 +0.01(+4.35%)
Oct 16, 2024 0.2099 0.2099 0.1895 0.1909 242,022 -0.01(-3.97%)
Oct 15, 2024 0.2050 0.2050 0.1947 0.1988 10,000 -0.01(-3.02%)
Oct 14, 2024 0.2050 0.2082 0.1844 0.2050 26,629 +0.00(+0.79%)
Oct 11, 2024 0.2064 0.2077 0.2030 0.2034 44,100 -0.00(-0.29%)
Oct 10, 2024 0.2054 0.2054 0.2035 0.2040 21,978 +0.00(+0.10%)
Oct 09, 2024 0.2057 0.2057 0.2038 0.2038 7,100 +0.00(+2.05%)
Oct 08, 2024 0.1997 0.1997 0.1997 0.1997 2,000 -0.01(-3.01%)
Oct 07, 2024 0.2013 0.2280 0.1989 0.2059 1,403,216 +0.00(+0.83%)
Oct 04, 2024 0.2036 0.2098 0.2033 0.2042 344,808 +0.00(+0.25%)
Oct 03, 2024 0.2100 0.2100 0.2014 0.2037 308,825 +0.00(+0.10%)
Oct 02, 2024 0.1921 0.2061 0.1921 0.2035 1,193,251 +0.01(+7.11%)
Oct 01, 2024 0.1883 0.1909 0.1823 0.1900 77,857 -0.00(-1.04%)
Sep 30, 2024 0.1920 0.1920 0.1890 0.1920 300 +0.00(+2.07%)
Sep 27, 2024 0.1999 0.1999 0.1800 0.1881 133,517 -0.00(-1.00%)
Sep 26, 2024 0.1870 0.1918 0.1849 0.1900 296,793 +0.01(+3.26%)
Sep 25, 2024 0.1824 0.1840 0.1824 0.1840 605,501 +0.00(+2.22%)
Sep 24, 2024 0.1736 0.1829 0.1700 0.1800 198,420 +0.01(+2.86%)
Sep 23, 2024 0.1805 0.1805 0.1693 0.1750 69,399 +0.00(+2.94%)
Sep 20, 2024 0.1701 0.1828 0.1643 0.1700 307,427 -0.00(-0.99%)
Sep 19, 2024 0.1810 0.1810 0.1717 0.1717 17,200 -0.02(-8.28%)
Sep 18, 2024 0.1913 0.1913 0.1844 0.1872 50,100 +0.00(+2.69%)
Sep 17, 2024 0.1857 0.1910 0.1780 0.1823 7,090 -0.02(-8.35%)
Sep 16, 2024 0.2004 0.2140 0.1900 0.1989 16,700 -0.01(-3.68%)
Sep 13, 2024 0.2133 0.2200 0.2060 0.2065 34,700 -0.01(-3.50%)
Sep 12, 2024 0.1964 0.2147 0.1949 0.2140 59,724 +0.01(+3.38%)
Sep 11, 2024 0.2070 0.2070 0.2070 0.2070 101 +0.01(+2.53%)
Sep 10, 2024 0.2009 0.2019 0.2005 0.2019 300 -0.01(-2.51%)
Sep 09, 2024 0.2071 0.2071 0.1960 0.2071 51,000 -0.00(-1.38%)
Sep 06, 2024 0.2111 0.2111 0.2100 0.2100 2,100 -0.00(-1.27%)
Sep 05, 2024 0.2188 0.2188 0.2127 0.2127 49,155 -0.00(-1.16%)
Sep 04, 2024 0.2185 0.2185 0.2105 0.2152 3,300 +0.01(+5.49%)
Sep 03, 2024 0.2143 0.2200 0.2040 0.2040 180,462 -0.01(-4.09%)
Aug 30, 2024 0.2160 0.2160 0.2118 0.2127 10,210 +0.00(+0.19%)
Aug 29, 2024 0.2185 0.2200 0.2111 0.2123 26,500 -0.00(-0.09%)
Aug 28, 2024 0.2126 0.2162 0.2080 0.2125 5,727 -0.01(-3.41%)
Aug 27, 2024 0.2200 0.2200 0.2144 0.2200 600 +0.00(+0.27%)
Aug 26, 2024 0.2169 0.2194 0.2107 0.2194 34,400 +0.00(+1.90%)
Aug 23, 2024 0.2200 0.2200 0.2153 0.2153 36,202 -0.00(-2.14%)
Aug 22, 2024 0.2146 0.2200 0.2146 0.2200 2,500 +0.00(+0.00%)
Aug 21, 2024 0.2147 0.2200 0.2126 0.2200 1,950 +0.01(+4.22%)
Aug 20, 2024 0.2200 0.2200 0.2065 0.2111 25,600 -0.00(-0.98%)
Aug 19, 2024 0.2200 0.2220 0.2100 0.2132 87,705 +0.00(+2.11%)
Aug 16, 2024 0.2048 0.2088 0.1992 0.2088 18,050 +0.00(+2.15%)
Aug 15, 2024 0.1989 0.2061 0.1974 0.2044 31,250 +0.01(+4.50%)
Aug 14, 2024 0.2176 0.2300 0.1956 0.1956 2,741,148 -0.02(-11.09%)
Aug 13, 2024 0.2530 0.2530 0.2185 0.2200 551,830 +0.00(+1.24%)
Aug 12, 2024 0.1693 0.2230 0.1685 0.2173 1,553,527 +0.06(+42.49%)
Aug 09, 2024 0.1590 0.1590 0.1525 0.1525 5,881 -0.00(-0.33%)
Aug 08, 2024 0.1532 0.1544 0.1530 0.1530 12,500 -0.00(-2.86%)
Aug 07, 2024 0.1572 0.1575 0.1572 0.1575 2,100 +0.01(+4.93%)
Aug 06, 2024 0.1578 0.1595 0.1500 0.1501 54,900 -0.00(-2.72%)
Aug 05, 2024 0.1557 0.1571 0.1543 0.1543 10,022 -0.03(-14.28%)
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.
TOP
Email a Story