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: 3:40 PM EDT, Jun 6, 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, 2020 1.120 1.130 1.050 1.120 168,716 +0.00(+0.00%)
Nov 27, 2020 1.090 1.130 1.080 1.120 146,952 -0.01(-0.88%)
Nov 26, 2020 1.140 1.140 1.120 1.130 30,732 -0.03(-2.59%)
Nov 25, 2020 1.150 1.170 1.130 1.160 55,549 +0.02(+1.75%)
Nov 24, 2020 1.120 1.140 1.100 1.140 81,805 -0.03(-2.56%)
Nov 23, 2020 1.130 1.190 1.100 1.170 144,566 +0.04(+3.54%)
Nov 20, 2020 1.120 1.190 1.070 1.130 239,018 +0.03(+2.73%)
Nov 19, 2020 1.160 1.230 1.100 1.100 198,995 -0.11(-9.09%)
Nov 18, 2020 1.260 1.270 1.210 1.210 123,508 -0.07(-5.47%)
Nov 17, 2020 1.270 1.280 1.220 1.280 237,821 +0.02(+1.59%)
Nov 16, 2020 1.300 1.300 1.260 1.260 57,419 -0.01(-0.79%)
Nov 13, 2020 1.250 1.290 1.250 1.270 143,205 -0.01(-0.78%)
Nov 12, 2020 1.310 1.310 1.240 1.280 419,368 -0.01(-0.78%)
Nov 11, 2020 1.040 1.410 1.020 1.290 1,244,573 +0.30(+30.30%)
Nov 10, 2020 0.9900 1.000 0.9400 0.9900 67,602 +0.01(+1.02%)
Nov 09, 2020 1.030 1.030 0.9400 0.9800 140,592 -0.10(-9.26%)
Nov 06, 2020 1.000 1.090 0.9600 1.080 136,857 +0.08(+8.00%)
Nov 05, 2020 0.9100 1.000 0.8600 1.000 261,815 +0.12(+13.64%)
Nov 04, 2020 0.8800 0.8800 0.8600 0.8800 14,158 +0.00(+0.00%)
Nov 03, 2020 0.8600 0.9000 0.8600 0.8800 107,313 -0.02(-2.22%)
Nov 02, 2020 0.8600 0.9000 0.7900 0.9000 177,991 +0.05(+5.88%)
Oct 30, 2020 0.9000 0.9000 0.8300 0.8500 123,169 -0.04(-4.49%)
Oct 29, 2020 0.8400 0.9000 0.8100 0.8900 165,305 +0.05(+5.95%)
Oct 28, 2020 0.9600 0.9600 0.8400 0.8400 337,935 -0.13(-13.40%)
Oct 27, 2020 0.9800 0.9900 0.9700 0.9700 25,150 +0.00(+0.00%)
Oct 26, 2020 1.020 1.020 0.9600 0.9700 98,521 -0.05(-4.90%)
Oct 23, 2020 1.000 1.020 1.000 1.020 24,021 +0.02(+2.00%)
Oct 22, 2020 1.020 1.030 1.000 1.000 126,780 -0.03(-2.91%)
Oct 21, 2020 1.070 1.070 1.010 1.030 137,202 -0.03(-2.83%)
Oct 20, 2020 1.070 1.070 1.020 1.060 159,392 +0.01(+0.95%)
Oct 19, 2020 1.010 1.060 1.010 1.050 251,180 +0.00(+0.00%)
Oct 16, 2020 1.090 1.090 1.050 1.050 157,497 -0.04(-3.67%)
Oct 15, 2020 1.110 1.110 1.080 1.090 15,300 -0.01(-0.91%)
Oct 14, 2020 1.130 1.130 1.090 1.100 107,380 -0.03(-2.65%)
Oct 13, 2020 1.150 1.150 1.100 1.130 85,641 +0.01(+0.89%)
Oct 09, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Oct 08, 2020 1.130 1.130 1.120 1.130 25,539 +0.01(+0.89%)
Oct 07, 2020 1.160 1.160 1.090 1.120 73,180 -0.04(-3.45%)
Oct 06, 2020 1.200 1.230 1.160 1.160 66,523 -0.03(-2.52%)
Oct 05, 2020 1.120 1.210 1.120 1.190 327,624 +0.08(+7.21%)
Oct 02, 2020 1.100 1.140 1.100 1.110 47,782 +0.01(+0.91%)
Oct 01, 2020 1.130 1.130 1.060 1.100 128,093 -0.02(-1.79%)
Sep 30, 2020 1.110 1.160 1.110 1.120 67,877 +0.00(+0.00%)
Sep 29, 2020 1.130 1.130 1.110 1.120 13,279 -0.01(-0.88%)
Sep 28, 2020 1.130 1.140 1.110 1.130 18,270 +0.02(+1.80%)
Sep 25, 2020 1.130 1.170 1.100 1.110 220,869 -0.06(-5.13%)
Sep 24, 2020 1.160 1.200 1.130 1.170 139,517 +0.00(+0.00%)
Sep 23, 2020 1.150 1.230 1.120 1.170 179,386 -0.06(-4.88%)
Sep 22, 2020 1.270 1.280 1.220 1.230 102,950 -0.01(-0.81%)
Sep 21, 2020 1.250 1.310 1.240 1.240 244,800 -0.04(-3.13%)
Sep 18, 2020 1.280 1.300 1.270 1.280 67,570 +0.01(+0.79%)
Sep 17, 2020 1.290 1.290 1.260 1.270 50,300 -0.03(-2.31%)
Sep 16, 2020 1.250 1.310 1.250 1.300 319,666 +0.06(+4.84%)
Sep 15, 2020 1.250 1.260 1.220 1.240 246,300 -0.02(-1.59%)
Sep 14, 2020 1.240 1.260 1.240 1.260 204,085 +0.01(+0.80%)
Sep 11, 2020 1.250 1.290 1.250 1.250 46,564 -0.02(-1.57%)
Sep 10, 2020 1.290 1.300 1.260 1.270 189,275 -0.02(-1.55%)
Sep 09, 2020 1.310 1.310 1.270 1.290 91,422 +0.01(+0.78%)
Sep 08, 2020 1.240 1.320 1.230 1.280 164,303 +0.04(+3.23%)
Sep 04, 2020 1.240 1.240 1.240 0 -0.01(-0.80%)
Sep 03, 2020 1.270 1.270 1.230 1.250 100,909 -0.01(-0.79%)
Sep 02, 2020 1.260 1.280 1.250 1.260 49,792 -0.01(-0.79%)
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.