Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Bonterra Res Inc (OP: BONXF )

0.1609 -0.0021 (-1.29%)
Streaming Delayed Price Updated: 3:28 PM EST, Feb 21, 2025 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 21, 2025 0.1450 0.1609 0.1450 0.1609 72,455 -0.00(-1.29%)
Feb 20, 2025 0.1580 0.1630 0.1536 0.1630 98,100 -0.00(-0.73%)
Feb 19, 2025 0.1589 0.1642 0.1539 0.1642 62,783 -0.01(-3.41%)
Feb 18, 2025 0.1641 0.1741 0.1620 0.1700 22,361 +0.00(+0.65%)
Feb 14, 2025 0.1689 0.1689 0.1490 0.1689 590 -0.00(-1.23%)
Feb 13, 2025 0.1740 0.1740 0.1700 0.1710 9,247 +0.01(+3.89%)
Feb 12, 2025 0.1693 0.1700 0.1626 0.1646 26,000 -0.01(-4.69%)
Feb 11, 2025 0.1650 0.1744 0.1650 0.1727 98,600 +0.00(+1.17%)
Feb 10, 2025 0.1600 0.1770 0.1510 0.1707 31,802 +0.01(+9.21%)
Feb 07, 2025 0.1574 0.1574 0.1501 0.1563 46,925 -0.00(-0.76%)
Feb 06, 2025 0.1545 0.1583 0.1545 0.1575 37,889 -0.01(-5.12%)
Feb 05, 2025 0.1567 0.1660 0.1545 0.1660 37,978 +0.01(+3.75%)
Feb 04, 2025 0.1491 0.1600 0.1491 0.1600 29,950 +0.00(+1.91%)
Feb 03, 2025 0.1528 0.1575 0.1528 0.1570 30,052 +0.01(+3.63%)
Jan 31, 2025 0.1540 0.1540 0.1500 0.1515 102,400 +0.00(+0.53%)
Jan 30, 2025 0.1419 0.1550 0.1419 0.1507 21,585 +0.01(+7.64%)
Jan 29, 2025 0.1422 0.1422 0.1400 0.1400 10,100 -0.01(-4.31%)
Jan 28, 2025 0.1359 0.1470 0.1359 0.1463 11,087 +0.00(+1.60%)
Jan 27, 2025 0.1419 0.1440 0.1350 0.1440 14,100 -0.00(-1.71%)
Jan 24, 2025 0.1440 0.1470 0.1440 0.1465 2,600 +0.00(+1.31%)
Jan 23, 2025 0.1402 0.1500 0.1377 0.1446 17,193 +0.00(+2.19%)
Jan 22, 2025 0.1485 0.1500 0.1415 0.1415 20,600 -0.01(-7.03%)
Jan 21, 2025 0.1452 0.1574 0.1452 0.1522 1,442 -0.01(-4.88%)
Jan 16, 2025 0.1600 1 +0.01(+6.67%)
Jan 15, 2025 0.1414 0.1562 0.1410 0.1500 45,568 +0.00(+2.32%)
Jan 14, 2025 0.1301 0.1500 0.1301 0.1466 62,300 -0.01(-4.18%)
Jan 13, 2025 0.1533 0.1540 0.1530 0.1530 90,235 -0.00(-0.20%)
Jan 10, 2025 0.1507 0.1533 0.1476 0.1533 2,220 +0.00(+2.34%)
Jan 08, 2025 0.1532 0.1600 0.1429 0.1498 41,630 +0.00(+3.10%)
Jan 07, 2025 0.1437 0.1453 0.1400 0.1453 146,250 -0.00(-3.13%)
Jan 06, 2025 0.1500 0.1523 0.1500 0.1500 75,500 +0.01(+3.45%)
Jan 03, 2025 0.1500 0.1500 0.1450 0.1450 9,500 -0.01(-5.35%)
Jan 02, 2025 0.1532 0.1532 0.1532 0.1532 400 -0.00(-3.04%)
Dec 31, 2024 0.1580 0 +0.01(+10.26%)
Dec 30, 2024 0.1475 0.1475 0.1433 0.1433 12,100 -0.01(-7.55%)
Dec 27, 2024 0.1500 0.1550 0.1400 0.1550 70,771 +0.01(+3.33%)
Dec 26, 2024 0.1400 0.1500 0.1400 0.1500 2,700 -0.01(-6.25%)
Dec 24, 2024 0.1410 0.1600 0.1400 0.1600 8,719 +0.01(+3.56%)
Dec 23, 2024 0.1471 0.1545 0.1470 0.1545 40,873 -0.00(-2.46%)
Dec 20, 2024 0.1553 0.1584 0.1524 0.1584 25,317 +0.00(+2.52%)
Dec 19, 2024 0.1466 0.1545 0.1466 0.1545 26,500 +0.01(+4.67%)
Dec 18, 2024 0.1373 0.1476 0.1373 0.1476 153,603 +0.00(+0.96%)
Dec 17, 2024 0.1419 0.1462 0.1370 0.1462 14,662 +0.00(+1.18%)
Dec 16, 2024 0.1499 0.1499 0.1318 0.1445 93,810 -0.01(-3.67%)
Dec 13, 2024 0.1545 0.1610 0.1500 0.1500 14,770 -0.02(-9.80%)
Dec 11, 2024 0.1663 0 +0.00(+1.71%)
Dec 10, 2024 0.1628 0.1688 0.1545 0.1635 28,546 -0.00(-1.33%)
Dec 09, 2024 0.1640 0.1690 0.1584 0.1657 4,490 -0.00(-0.42%)
Dec 06, 2024 0.1630 0.1664 0.1600 0.1664 32,286 -0.01(-4.64%)
Dec 04, 2024 0.1745 0 +0.00(+2.11%)
Dec 03, 2024 0.1786 0.1786 0.1695 0.1709 30,032 +0.01(+3.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.