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 )

0.2600 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 (%)
May 31, 2024 0.2550 0.2650 0.2550 0.2600 75,500 +0.00(+0.00%)
May 30, 2024 0.2550 0.2600 0.2550 0.2600 12,250 -0.01(-1.89%)
May 29, 2024 0.2550 0.2650 0.2550 0.2650 422,685 +0.01(+3.92%)
May 28, 2024 0.2450 0.2550 0.2450 0.2550 246,179 +0.01(+2.00%)
May 27, 2024 0.2450 0.2500 0.2450 0.2500 105,650 +0.00(+0.00%)
May 24, 2024 0.2400 0.2500 0.2400 0.2500 271,700 +0.01(+4.17%)
May 23, 2024 0.2350 0.2500 0.2350 0.2400 1,299,500 +0.01(+4.35%)
May 22, 2024 0.2400 0.2400 0.2250 0.2300 297,051 -0.00(-2.13%)
May 21, 2024 0.2400 0.2400 0.2250 0.2350 862,775 +0.00(+2.17%)
May 17, 2024 0.2300 0 +0.01(+4.55%)
May 16, 2024 0.2300 0.2300 0.2200 0.2200 107,106 +0.00(+0.00%)
May 15, 2024 0.2200 0.2350 0.2200 0.2200 87,200 -0.01(-4.35%)
May 14, 2024 0.2300 0.2350 0.2200 0.2300 135,000 +0.01(+2.22%)
May 13, 2024 0.2350 0.2350 0.2250 0.2250 41,000 -0.01(-2.17%)
May 10, 2024 0.2350 0.2350 0.2300 0.2300 110,801 +0.00(+0.00%)
May 09, 2024 0.2350 0.2350 0.2300 0.2300 49,000 +0.00(+0.00%)
May 08, 2024 0.2300 0.2350 0.2200 0.2300 273,680 +0.00(+0.00%)
May 07, 2024 0.2300 0.2300 0.2250 0.2300 63,386 +0.00(+0.00%)
May 06, 2024 0.2350 0.2400 0.2300 0.2300 75,730 -0.00(-2.13%)
May 03, 2024 0.2400 0.2400 0.2100 0.2350 604,693 -0.01(-2.08%)
May 02, 2024 0.2400 0.2450 0.2250 0.2400 225,702 -0.01(-2.04%)
May 01, 2024 0.2600 0.2600 0.2450 0.2450 80,247 -0.01(-3.92%)
Apr 30, 2024 0.2700 0.2700 0.2500 0.2550 235,100 -0.02(-7.27%)
Apr 29, 2024 0.2800 0.3000 0.2750 0.2750 92,500 +0.00(+0.00%)
Apr 26, 2024 0.2750 0.2750 0.2700 0.2750 129,500 +0.01(+3.77%)
Apr 25, 2024 0.2700 0.2700 0.2550 0.2650 41,500 -0.02(-7.02%)
Apr 24, 2024 0.2550 0.3100 0.2500 0.2850 272,850 +0.03(+11.76%)
Apr 23, 2024 0.2350 0.2550 0.2350 0.2550 41,452 +0.02(+6.25%)
Apr 22, 2024 0.2500 0.2500 0.2400 0.2400 49,600 -0.01(-4.00%)
Apr 19, 2024 0.2400 0.2750 0.2400 0.2500 732,833 -0.04(-13.79%)
Apr 18, 2024 0.3000 0.3000 0.2900 0.2900 7,600 -0.01(-3.33%)
Apr 17, 2024 0.3000 0.3100 0.3000 0.3000 68,531 +0.01(+3.45%)
Apr 16, 2024 0.3000 0.3050 0.2650 0.2900 60,096 +0.01(+3.57%)
Apr 15, 2024 0.3000 0.3000 0.2650 0.2800 245,080 -0.00(-1.75%)
Apr 12, 2024 0.3000 0.3000 0.2850 0.2850 52,160 -0.01(-3.39%)
Apr 11, 2024 0.3000 0.3000 0.2850 0.2950 70,007 -0.01(-1.67%)
Apr 10, 2024 0.3150 0.3150 0.2950 0.3000 56,200 -0.02(-6.25%)
Apr 09, 2024 0.3100 0.3250 0.3050 0.3200 81,483 +0.01(+1.59%)
Apr 08, 2024 0.3000 0.3400 0.2800 0.3150 213,104 +0.01(+1.61%)
Apr 05, 2024 0.2700 0.3150 0.2600 0.3100 281,216 +0.05(+19.23%)
Apr 04, 2024 0.2700 0.2700 0.2600 0.2600 41,000 +0.00(+0.00%)
Apr 03, 2024 0.2400 0.3050 0.2400 0.2600 396,221 +0.02(+6.12%)
Apr 02, 2024 0.2400 0.2450 0.2350 0.2450 90,500 +0.01(+2.08%)
Apr 01, 2024 0.2300 0.2400 0.2300 0.2400 27,510 +0.00(+0.00%)
Mar 28, 2024 0.2400 0 +0.01(+4.35%)
Mar 27, 2024 0.2300 0.2400 0.2300 0.2300 1,153,327 -0.01(-4.17%)
Mar 26, 2024 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-2.04%)
Mar 25, 2024 0.2450 0.2450 0.2400 0.2450 31,050 +0.00(+0.00%)
Mar 22, 2024 0.2500 0.2500 0.2450 0.2450 62,258 -0.01(-2.00%)
Mar 21, 2024 0.2500 0.2500 0.2500 0.2500 310,123 +0.01(+4.17%)
Mar 20, 2024 0.2400 0.2400 0.2400 0.2400 4,810 +0.01(+2.13%)
Mar 19, 2024 0.2350 0.2350 0.2350 0.2350 56,000 -0.01(-2.08%)
Mar 18, 2024 0.2350 0.2400 0.2350 0.2400 52,000 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2450 0.2400 0.2400 70,000 +0.00(+0.00%)
Mar 14, 2024 0.2500 0.2500 0.2400 0.2400 59,000 +0.00(+0.00%)
Mar 13, 2024 0.2400 0.2500 0.2400 0.2400 43,340 +0.00(+0.00%)
Mar 12, 2024 0.2350 0.2400 0.2350 0.2400 31,630 +0.01(+4.35%)
Mar 11, 2024 0.2500 0.2500 0.2300 0.2300 83,258 -0.04(-13.21%)
Mar 08, 2024 0.2500 0.2950 0.2500 0.2650 156,210 +0.03(+10.42%)
Mar 07, 2024 0.2400 0.2500 0.2400 0.2400 107,900 -0.01(-4.00%)
Mar 06, 2024 0.2400 0.2500 0.2400 0.2500 1,130,260 +0.02(+6.38%)
Mar 05, 2024 0.2300 0.2400 0.2300 0.2350 47,773 +0.00(+2.17%)
Mar 04, 2024 0.2100 0.2300 0.2100 0.2300 31,500 +0.01(+2.22%)
Mar 01, 2024 0.2200 0.2250 0.2200 0.2250 6,050 +0.02(+9.76%)
Feb 29, 2024 0.2100 0.2200 0.2050 0.2050 25,878 +0.00(+0.00%)
Feb 27, 2024 0.2050 100 +0.00(+0.00%)
Feb 26, 2024 0.2100 0.2100 0.2000 0.2050 58,509 -0.02(-6.82%)
Feb 23, 2024 0.2200 0.2300 0.2200 0.2200 39,532 +0.00(+0.00%)
Feb 22, 2024 0.2150 0.2200 0.2100 0.2200 13,000 +0.01(+2.33%)
Feb 21, 2024 0.2100 0.2150 0.2100 0.2150 20,600 -0.02(-6.52%)
Feb 20, 2024 0.2300 0.2300 0.2300 0.2300 6,987 +0.01(+2.22%)
Feb 16, 2024 0.2250 0 -0.01(-2.17%)
Feb 15, 2024 0.2300 0.2300 0.2200 0.2300 28,000 +0.01(+2.22%)
Feb 14, 2024 0.2350 0.2350 0.2250 0.2250 61,958 +0.01(+2.27%)
Feb 13, 2024 0.2450 0.2450 0.2200 0.2200 32,500 -0.03(-12.00%)
Feb 12, 2024 0.2700 0.2700 0.2500 0.2500 81,100 -0.02(-7.41%)
Feb 09, 2024 0.2600 0.3300 0.2600 0.2700 249,427 +0.01(+3.85%)
Feb 08, 2024 0.2350 0.2600 0.2300 0.2600 393,830 +0.03(+10.64%)
Feb 07, 2024 0.2250 0.2400 0.2250 0.2350 137,252 +0.01(+4.44%)
Feb 06, 2024 0.2200 0.2250 0.2200 0.2250 19,000 +0.00(+0.00%)
Feb 05, 2024 0.2400 0.2400 0.2100 0.2250 29,355 -0.01(-2.17%)
Feb 02, 2024 0.2250 0.2350 0.2050 0.2300 178,870 -0.01(-4.17%)
Feb 01, 2024 0.2100 0.2400 0.2050 0.2400 398,160 +0.04(+20.00%)
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%)
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.