Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP: BONXF )

0.1862 +0.0171 (+10.11%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.1812 0.1812 0.1812 0 +0.02(+14.54%)
Nov 29, 2016 0.1874 0.1890 0.1582 0.1582 105,050 -0.03(-14.25%)
Nov 28, 2016 0.1930 0.1950 0.1733 0.1845 62,000 -0.01(-2.89%)
Nov 25, 2016 0.1810 0.1950 0.1810 0.1900 79,000 +0.02(+12.43%)
Nov 22, 2016 0.1690 0.1690 0.1690 0 -0.01(-5.06%)
Nov 21, 2016 0.1780 0.1780 0.1780 0.1780 1,000 +0.01(+6.65%)
Nov 18, 2016 0.1669 0.1669 0.1669 0.1669 1,000 -0.01(-6.24%)
Nov 17, 2016 0.1840 0.1840 0.1780 0.1780 2,000 -0.01(-5.82%)
Nov 16, 2016 0.1766 0.1890 0.1766 0.1890 17,000 +0.03(+18.12%)
Nov 15, 2016 0.1520 0.1600 0.1500 0.1600 6,750 -0.00(-0.62%)
Nov 14, 2016 0.1605 0.1642 0.1604 0.1610 45,000 -0.01(-5.85%)
Nov 11, 2016 0.1700 0.1710 0.1700 0.1710 19,000 -0.00(-0.87%)
Nov 10, 2016 0.1725 0.1725 0.1725 0.1725 10,000 -0.00(-0.12%)
Nov 08, 2016 0.1727 0.1727 0.1727 0 -0.01(-4.59%)
Nov 07, 2016 0.1820 0.1888 0.1810 0.1810 8,650 -0.02(-12.14%)
Nov 04, 2016 0.2060 0.2060 0.2060 0.2060 35,000 +0.00(+1.38%)
Oct 31, 2016 0.2032 0.2032 0.2032 0 -0.02(-7.80%)
Oct 28, 2016 0.2167 0.2240 0.2167 0.2204 16,000 +0.01(+2.51%)
Oct 25, 2016 0.2150 0.2150 0.2150 0 -0.01(-3.59%)
Oct 24, 2016 0.2230 0.2230 0.2230 0.2230 8,900 +0.01(+4.35%)
Oct 20, 2016 0.2137 0.2137 0.2137 0 -0.03(-10.59%)
Oct 19, 2016 0.2429 0.2429 0.2390 0.2390 8,200 -0.01(-5.72%)
Oct 18, 2016 0.2535 0.2535 0.2535 0.2535 8,000 +0.02(+8.94%)
Oct 13, 2016 0.2327 0.2327 0.2327 0 -0.00(-0.13%)
Oct 12, 2016 0.2260 0.2330 0.2260 0.2330 3,500 -0.00(-0.85%)
Oct 11, 2016 0.2390 0.2440 0.2350 0.2350 4,180 -0.00(-2.00%)
Oct 06, 2016 0.2398 0.2398 0.2398 0 -0.01(-3.62%)
Oct 05, 2016 0.2470 0.2488 0.2430 0.2488 44,000 -0.01(-2.74%)
Oct 04, 2016 0.2585 0.2675 0.2410 0.2558 109,900 -0.02(-6.09%)
Oct 03, 2016 0.2724 0.2724 0.2724 0.2724 10,000 -0.00(-0.44%)
Sep 30, 2016 0.2736 0.2736 0.2736 0.2736 0 +0.00(+0.00%)
Sep 29, 2016 0.2620 0.2736 0.2620 0.2736 10,500 +0.01(+4.35%)
Sep 28, 2016 0.2622 0.2622 0.2622 0.2622 3,000 -0.02(-5.51%)
Sep 27, 2016 0.2768 0.2783 0.2666 0.2775 37,411 -0.01(-4.28%)
Sep 26, 2016 0.2869 0.2899 0.2869 0.2899 1,500 +0.01(+5.11%)
Sep 23, 2016 0.2758 0.2758 0.2758 0.2758 500 +0.00(+0.55%)
Sep 22, 2016 0.2934 0.2934 0.2743 0.2743 12,500 -0.01(-2.80%)
Sep 21, 2016 0.2858 0.2890 0.2822 0.2822 7,446 +0.00(+0.04%)
Sep 20, 2016 0.2821 0.2821 0.2821 0.2821 3,000 -0.00(-0.04%)
Sep 19, 2016 0.3000 0.3000 0.2822 0.2822 15,500 -0.02(-5.24%)
Sep 16, 2016 0.3004 0.3042 0.2966 0.2978 127,400 -0.00(-0.20%)
Sep 15, 2016 0.3056 0.3058 0.2946 0.2984 20,000 -0.01(-2.20%)
Sep 14, 2016 0.3071 0.3085 0.2944 0.3051 77,100 -0.00(-0.23%)
Sep 13, 2016 0.3250 0.3330 0.3056 0.3058 195,350 -0.01(-1.96%)
Sep 12, 2016 0.3079 0.3155 0.3079 0.3119 14,700 +0.01(+2.03%)
Sep 06, 2016 0.3057 0.3057 0.3057 0 +0.00(+0.20%)
Sep 02, 2016 0.3051 0.3051 0.3051 0 +0.01(+3.00%)
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.