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 )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 4, 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 29, 2015 0.2000 0.2150 0.1950 0.2000 131,500 -0.01(-6.98%)
May 27, 2015 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 26, 2015 0.2200 0.2200 0.2000 0.2000 17,500 -0.02(-9.09%)
May 25, 2015 0.2050 0.2200 0.2050 0.2200 41,000 +0.02(+7.32%)
May 22, 2015 0.2100 0.2200 0.2000 0.2050 152,230 -0.02(-6.82%)
May 20, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 19, 2015 0.2300 0.2350 0.2100 0.2200 539,650 +0.00(+0.00%)
May 15, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 14, 2015 0.2050 0.2200 0.1900 0.2100 469,000 -0.01(-2.33%)
May 13, 2015 0.2100 0.2150 0.2100 0.2150 25,800 +0.03(+16.22%)
May 12, 2015 0.2000 0.2000 0.1850 0.1850 28,300 -0.02(-11.90%)
May 11, 2015 0.2050 0.2100 0.2050 0.2100 122,000 +0.02(+10.53%)
May 08, 2015 0.1900 0.2250 0.1800 0.1900 325,650 -0.01(-5.00%)
May 07, 2015 0.1850 0.2000 0.1800 0.2000 57,050 +0.01(+5.26%)
May 06, 2015 0.2000 0.2000 0.1900 0.1900 20,300 -0.01(-5.00%)
May 05, 2015 0.2000 0.2000 0.1950 0.2000 33,500 +0.00(+0.00%)
May 04, 2015 0.1900 0.2050 0.1800 0.2000 48,350 -0.00(-2.44%)
May 01, 2015 0.2050 0.2050 0.2000 0.2050 227,500 -0.02(-6.82%)
Apr 30, 2015 0.2100 0.2200 0.2000 0.2200 111,000 -0.01(-4.35%)
Apr 29, 2015 0.2300 0.2350 0.2050 0.2300 177,000 +0.01(+4.55%)
Apr 28, 2015 0.2200 0.2200 0.1900 0.2200 150,000 -0.01(-6.38%)
Apr 27, 2015 0.2300 0.2350 0.2150 0.2350 236,900 +0.01(+6.82%)
Apr 24, 2015 0.2150 0.2300 0.2000 0.2200 129,500 +0.02(+12.82%)
Apr 23, 2015 0.2000 0.2000 0.1800 0.1950 438,500 -0.01(-4.88%)
Apr 22, 2015 0.2350 0.2350 0.2050 0.2050 161,800 -0.03(-10.87%)
Apr 21, 2015 0.2300 0.2300 0.2300 0.2300 79,450 +0.00(+0.00%)
Apr 20, 2015 0.2850 0.3000 0.2300 0.2300 221,250 -0.07(-23.33%)
Apr 17, 2015 0.3000 0.3000 0.3000 0.3000 647 -0.02(-6.25%)
Apr 16, 2015 0.2900 0.3200 0.2850 0.3200 12,950 +0.03(+10.34%)
Apr 15, 2015 0.3000 0.3000 0.2900 0.2900 14,975 -0.01(-3.33%)
Apr 14, 2015 0.3000 0.3000 0.3000 0.3000 2,413 +0.00(+0.00%)
Apr 10, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 09, 2015 0.3200 0.3200 0.3000 0.3000 41,600 -0.03(-9.09%)
Apr 08, 2015 0.3300 0.3300 0.3300 0.3300 7,600 +0.01(+3.13%)
Apr 07, 2015 0.3200 0.3300 0.3200 0.3200 15,000 +0.01(+3.23%)
Apr 02, 2015 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Mar 31, 2015 0.3050 0.3050 0.3050 0 -0.03(-8.96%)
Mar 27, 2015 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Mar 24, 2015 0.3450 0.3450 0.3450 825 +0.01(+4.55%)
Mar 23, 2015 0.3300 0.3300 0.3300 0.3300 10,400 -0.01(-2.94%)
Mar 20, 2015 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Mar 19, 2015 0.3350 0.3400 0.3300 0.3400 53,750 +0.00(+0.00%)
Mar 17, 2015 0.3400 0.3400 0.3400 477 +0.00(+0.00%)
Mar 13, 2015 0.3400 0.3400 0.3400 200 +0.05(+15.25%)
Mar 12, 2015 0.3000 0.3100 0.2950 0.2950 26,350 -0.01(-1.67%)
Mar 11, 2015 0.3100 0.3100 0.2950 0.3000 40,550 +0.02(+7.14%)
Mar 10, 2015 0.2800 0.2950 0.2750 0.2800 61,100 +0.00(+0.00%)
Mar 09, 2015 0.3050 0.3050 0.2800 0.2800 57,000 -0.01(-5.08%)
Mar 06, 2015 0.3000 0.3450 0.2950 0.2950 14,000 -0.02(-4.84%)
Mar 05, 2015 0.3000 0.3100 0.2900 0.3100 48,000 +0.00(+0.00%)
Mar 04, 2015 0.3400 0.3400 0.3100 0.3100 56,450 -0.04(-11.43%)
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.