Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (TSV: BTR )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jan 31, 2024 0.2050 0.2100 0.2000 0.2000 28,005 +0.01(+2.56%)
Jan 30, 2024 0.1900 0.2100 0.1900 0.1950 146,260 -0.01(-4.88%)
Jan 29, 2024 0.1900 0.2100 0.1900 0.2050 145,329 +0.00(+2.50%)
Jan 26, 2024 0.1900 0.2000 0.1850 0.2000 123,500 +0.01(+2.56%)
Jan 25, 2024 0.1900 0.1950 0.1900 0.1950 23,799 +0.01(+2.63%)
Jan 24, 2024 0.2050 0.2050 0.1900 0.1900 18,457 -0.01(-5.00%)
Jan 23, 2024 0.1950 0.2000 0.1950 0.2000 81,000 +0.01(+2.56%)
Jan 22, 2024 0.1850 0.1950 0.1850 0.1950 59,069 +0.02(+8.33%)
Jan 19, 2024 0.1900 0.2000 0.1800 0.1800 134,550 -0.02(-7.69%)
Jan 18, 2024 0.1800 0.1950 0.1800 0.1950 42,921 +0.02(+11.43%)
Jan 17, 2024 0.1800 0.1800 0.1750 0.1750 176,575 +0.00(+0.00%)
Jan 16, 2024 0.1700 0.1750 0.1600 0.1750 222,357 +0.00(+2.94%)
Jan 15, 2024 0.1700 0.1700 0.1700 0.1700 64,633 +0.00(+0.00%)
Jan 12, 2024 0.1700 0.1750 0.1700 0.1700 107,593 +0.00(+0.00%)
Jan 11, 2024 0.1700 0.1700 0.1700 0.1700 58,000 -0.00(-2.86%)
Jan 10, 2024 0.1750 0.1750 0.1750 0.1750 5,600 +0.00(+0.00%)
Jan 09, 2024 0.1850 0.1850 0.1750 0.1750 104,729 -0.01(-5.41%)
Jan 08, 2024 0.1900 0.1900 0.1850 0.1850 10,000 -0.02(-7.50%)
Jan 05, 2024 0.1900 0.2000 0.1900 0.2000 25,500 +0.01(+2.56%)
Jan 04, 2024 0.2000 0.2000 0.1950 0.1950 27,500 -0.01(-4.88%)
Jan 03, 2024 0.2100 0.2100 0.2000 0.2050 183,472 +0.00(+0.00%)
Jan 02, 2024 0.1900 0.2050 0.1900 0.2050 14,660 +0.01(+7.89%)
Dec 29, 2023 0.1900 0 +0.01(+2.70%)
Dec 28, 2023 0.1850 0.1850 0.1850 0.1850 35,760 +0.00(+0.00%)
Dec 27, 2023 0.1850 0.1900 0.1800 0.1850 196,713 -0.01(-2.63%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.1850 0.1800 0.1850 17,000 +0.00(+0.00%)
Dec 20, 2023 0.1850 0.1900 0.1850 0.1850 31,526 +0.00(+0.00%)
Dec 19, 2023 0.1900 0.1900 0.1850 0.1850 5,500 -0.01(-2.63%)
Dec 18, 2023 0.1850 0.1900 0.1850 0.1900 12,301 +0.01(+2.70%)
Dec 15, 2023 0.1950 0.1950 0.1850 0.1850 91,280 -0.01(-5.13%)
Dec 14, 2023 0.1850 0.2000 0.1850 0.1950 354,460 +0.01(+5.41%)
Dec 13, 2023 0.1850 0.1850 0.1800 0.1850 34,360 +0.00(+0.00%)
Dec 12, 2023 0.1850 0.1850 0.1800 0.1850 25,500 +0.00(+0.00%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 22,500 -0.01(-2.63%)
Dec 08, 2023 0.2000 0.2000 0.1900 0.1900 14,424 -0.01(-5.00%)
Dec 07, 2023 0.1950 0.2000 0.1950 0.2000 6,311 +0.00(+0.00%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 22,515 +0.00(+0.00%)
Dec 05, 2023 0.2050 0.2100 0.2000 0.2000 100,110 -0.00(-2.44%)
Dec 04, 2023 0.2100 0.2200 0.2050 0.2050 95,858 -0.01(-2.38%)
Dec 01, 2023 0.2000 0.2150 0.2000 0.2100 770,250 +0.00(+0.00%)
Nov 30, 2023 0.2000 0.2150 0.2000 0.2100 343,506 +0.00(+0.00%)
Nov 29, 2023 0.2450 0.2450 0.1900 0.2100 1,289,297 -0.02(-8.70%)
Nov 28, 2023 0.1900 0.2300 0.1900 0.2300 172,541 +0.04(+21.05%)
Nov 27, 2023 0.1750 0.1900 0.1750 0.1900 134,677 +0.02(+8.57%)
Nov 24, 2023 0.1750 0.1750 0.1750 0.1750 27,500 +0.00(+0.00%)
Nov 23, 2023 0.1700 0.1750 0.1700 0.1750 1,600 +0.00(+0.00%)
Nov 22, 2023 0.1700 0.1750 0.1700 0.1750 54,250 +0.00(+0.00%)
Nov 21, 2023 0.1800 0.1800 0.1700 0.1750 55,003 +0.00(+0.00%)
Nov 20, 2023 0.1800 0.1800 0.1750 0.1750 18,700 -0.01(-2.78%)
Nov 17, 2023 0.1800 0.1800 0.1800 0.1800 10,500 -0.01(-2.70%)
Nov 16, 2023 0.1800 0.1850 0.1800 0.1850 2,696 +0.01(+2.78%)
Nov 15, 2023 0.1850 0.1850 0.1750 0.1800 38,000 -0.02(-7.69%)
Nov 14, 2023 0.1750 0.1950 0.1750 0.1950 46,010 +0.02(+14.71%)
Nov 13, 2023 0.1700 0.1700 0.1700 0.1700 10,960 -0.00(-2.86%)
Nov 10, 2023 0.1850 0.1850 0.1750 0.1750 23,500 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1800 0.1750 0.1750 8,101 -0.01(-5.41%)
Nov 08, 2023 0.1800 0.1850 0.1800 0.1850 13,500 +0.01(+2.78%)
Nov 07, 2023 0.1800 0.1800 0.1800 0.1800 28,000 -0.01(-5.26%)
Nov 06, 2023 0.2000 0.2000 0.1900 0.1900 22,160 -0.01(-2.56%)
Nov 03, 2023 0.1900 0.1950 0.1900 0.1950 11,000 +0.01(+2.63%)
Nov 02, 2023 0.1850 0.1900 0.1850 0.1900 5,146 -0.01(-2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.