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 (%)
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%)
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.