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 (%)
Nov 30, 2017 0.5400 0.5700 0.5400 0.5600 111,350 +0.02(+3.70%)
Nov 29, 2017 0.5800 0.5900 0.5400 0.5400 376,623 -0.05(-8.47%)
Nov 28, 2017 0.6000 0.6000 0.5700 0.5900 154,450 +0.02(+3.51%)
Nov 27, 2017 0.6200 0.5700 0.5700 437,306 -0.05(-8.06%)
Nov 24, 2017 0.6100 0.6200 0.5900 0.6200 145,075 +0.00(+0.00%)
Nov 23, 2017 0.6300 0.6300 0.5800 0.6200 193,868 -0.02(-3.13%)
Nov 22, 2017 0.6400 0.6600 0.6300 0.6400 194,350 -0.01(-1.54%)
Nov 21, 2017 0.6600 0.6600 0.6300 0.6500 298,995 +0.01(+1.56%)
Nov 20, 2017 0.6900 0.7200 0.6400 0.6400 1,462,546 -0.02(-3.03%)
Nov 17, 2017 0.6400 0.6800 0.6000 0.6600 1,132,146 +0.05(+8.20%)
Nov 16, 2017 0.6300 0.7000 0.6100 0.6100 917,817 -0.01(-1.61%)
Nov 15, 2017 0.5700 0.6200 0.5600 0.6200 469,845 +0.07(+12.73%)
Nov 14, 2017 0.5200 0.5900 0.5200 0.5500 1,173,344 +0.03(+5.77%)
Nov 13, 2017 0.5100 0.5400 0.5100 0.5200 444,655 +0.00(+0.00%)
Nov 10, 2017 0.5000 0.5200 0.4800 0.5200 673,250 +0.03(+6.12%)
Nov 09, 2017 0.4700 0.4950 0.4700 0.4900 866,750 +0.04(+8.89%)
Nov 08, 2017 0.4650 0.4650 0.4500 0.4500 470,855 +0.00(+0.00%)
Nov 07, 2017 0.4700 0.4700 0.4500 0.4500 481,970 -0.02(-4.26%)
Nov 06, 2017 0.4500 0.4800 0.4500 0.4700 166,800 +0.01(+2.17%)
Nov 03, 2017 0.4700 0.4700 0.4500 0.4600 209,650 +0.00(+0.00%)
Nov 02, 2017 0.4700 0.4800 0.4600 0.4600 360,796 -0.01(-2.13%)
Nov 01, 2017 0.4700 0.4800 0.4600 0.4700 177,300 +0.00(+0.00%)
Oct 31, 2017 0.4700 0.4850 0.4500 0.4700 591,680 -0.01(-1.05%)
Oct 30, 2017 0.4850 0.4850 0.4700 0.4750 146,300 +0.00(+0.00%)
Oct 27, 2017 0.4750 0.4900 0.4700 0.4750 204,030 +0.00(+0.00%)
Oct 26, 2017 0.4650 0.4750 0.4600 0.4750 87,628 +0.01(+1.06%)
Oct 25, 2017 0.4650 0.4800 0.4600 0.4700 368,470 +0.02(+4.44%)
Oct 24, 2017 0.4700 0.4700 0.4500 0.4500 156,375 -0.02(-4.26%)
Oct 23, 2017 0.4900 0.4900 0.4700 0.4700 368,517 -0.02(-4.08%)
Oct 20, 2017 0.4900 0.5100 0.4800 0.4900 243,980 -0.01(-2.00%)
Oct 19, 2017 0.4850 0.5000 0.4850 0.5000 284,400 +0.03(+6.38%)
Oct 18, 2017 0.4700 0.4850 0.4600 0.4700 214,888 +0.01(+2.17%)
Oct 17, 2017 0.4700 0.4800 0.4600 0.4600 253,873 -0.01(-3.16%)
Oct 16, 2017 0.5100 0.5400 0.4750 0.4750 1,191,294 -0.03(-5.00%)
Oct 13, 2017 0.4800 0.5200 0.4800 0.5000 830,135 +0.01(+2.04%)
Oct 12, 2017 0.4500 0.5000 0.4500 0.4900 1,435,870 +0.05(+11.36%)
Oct 11, 2017 0.4200 0.4500 0.4200 0.4400 71,550 +0.02(+3.53%)
Oct 10, 2017 0.4400 0.4400 0.4200 0.4250 588,131 -0.02(-3.41%)
Oct 06, 2017 0.4050 0.4500 0.4050 0.4400 237,324 +0.03(+6.02%)
Oct 05, 2017 0.4050 0.4150 0.4000 0.4150 889,500 +0.01(+3.75%)
Oct 04, 2017 0.4200 0.4300 0.3900 0.4000 662,100 -0.01(-3.61%)
Oct 03, 2017 0.4000 0.4150 0.3950 0.4150 232,880 +0.03(+7.79%)
Oct 02, 2017 0.4100 0.4100 0.3850 0.3850 121,800 -0.02(-4.94%)
Sep 29, 2017 0.4100 0.4100 0.4000 0.4050 142,845 +0.01(+1.25%)
Sep 28, 2017 0.4100 0.4100 0.4000 0.4000 308,950 +0.00(+0.00%)
Sep 27, 2017 0.3950 0.4050 0.3900 0.4000 85,000 -0.01(-1.23%)
Sep 26, 2017 0.4100 0.4100 0.3900 0.4050 142,500 +0.01(+1.25%)
Sep 25, 2017 0.4000 0.4050 0.3975 0.4000 198,725 -0.01(-1.23%)
Sep 22, 2017 0.4100 0.4100 0.4000 0.4050 280,150 +0.00(+0.00%)
Sep 21, 2017 0.4100 0.4100 0.4000 0.4050 305,600 -0.02(-4.71%)
Sep 20, 2017 0.4100 0.4300 0.4100 0.4250 232,500 +0.02(+3.66%)
Sep 19, 2017 0.4050 0.4150 0.4050 0.4100 101,700 +0.00(+1.23%)
Sep 18, 2017 0.4200 0.4400 0.4050 0.4050 392,103 -0.01(-3.57%)
Sep 15, 2017 0.4450 0.4450 0.4050 0.4200 226,420 -0.01(-2.33%)
Sep 14, 2017 0.4500 0.4700 0.4300 0.4300 527,100 -0.02(-4.44%)
Sep 13, 2017 0.4600 0.4650 0.4450 0.4500 88,325 +0.01(+1.12%)
Sep 12, 2017 0.4450 0.4550 0.4450 0.4450 37,600 -0.01(-1.11%)
Sep 11, 2017 0.4500 0.4600 0.4450 0.4500 192,947 -0.01(-2.17%)
Sep 08, 2017 0.4200 0.4700 0.4200 0.4600 613,275 +0.03(+6.98%)
Sep 07, 2017 0.4400 0.4400 0.4150 0.4300 149,981 -0.01(-2.27%)
Sep 06, 2017 0.4300 0.4400 0.4250 0.4400 41,300 +0.02(+3.53%)
Sep 05, 2017 0.4400 0.4400 0.4250 0.4250 183,150 -0.02(-4.49%)
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.