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 )

0.2350 -0.0100 (-4.08%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 10, 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 (%)
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%)
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.