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 (%)
May 08, 2023 0.3400 0.3400 0.3350 0.3350 10,193 -0.01(-2.90%)
May 05, 2023 0.3500 0.3500 0.3300 0.3450 68,000 -0.01(-1.43%)
May 04, 2023 0.3600 0.3600 0.3500 0.3500 52,500 -0.01(-2.78%)
May 03, 2023 0.3400 0.3700 0.3400 0.3600 189,650 +0.01(+2.86%)
May 02, 2023 0.3250 0.3500 0.3200 0.3500 41,650 +0.02(+7.69%)
May 01, 2023 0.3000 0.3400 0.3000 0.3250 42,500 +0.02(+6.56%)
Apr 28, 2023 0.3100 0.3100 0.3000 0.3050 47,500 -0.01(-3.17%)
Apr 27, 2023 0.3300 0.3300 0.3150 0.3150 30,629 -0.02(-4.55%)
Apr 26, 2023 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Apr 25, 2023 0.3400 0.3400 0.3300 0.3300 33,500 -0.02(-7.04%)
Apr 24, 2023 0.3500 0.3550 0.3500 0.3550 12,000 +0.01(+2.90%)
Apr 21, 2023 0.3500 0.3500 0.3400 0.3450 31,308 -0.02(-4.17%)
Apr 20, 2023 0.3600 0.3600 0.3600 0.3600 5,000 -0.02(-4.00%)
Apr 19, 2023 0.3750 0.3750 0.3750 0.3750 2,448 +0.00(+0.00%)
Apr 18, 2023 0.3700 0.3750 0.3700 0.3750 10,500 +0.01(+1.35%)
Apr 17, 2023 0.3800 0.3800 0.3700 0.3700 40,772 -0.01(-2.63%)
Apr 14, 2023 0.3800 0.3900 0.3700 0.3800 92,670 -0.01(-1.30%)
Apr 13, 2023 0.3850 0.3850 0.3750 0.3850 82,950 +0.01(+2.67%)
Apr 12, 2023 0.3450 0.3800 0.3450 0.3750 61,000 +0.03(+8.70%)
Apr 11, 2023 0.3500 0.3550 0.3450 0.3450 53,548 +0.00(+1.47%)
Apr 10, 2023 0.3300 0.3550 0.3300 0.3400 65,000 +0.01(+1.49%)
Apr 06, 2023 0.3350 0 +0.01(+1.52%)
Apr 05, 2023 0.3300 0.3300 0.3300 0.3300 27,500 +0.00(+0.00%)
Apr 04, 2023 0.3000 0.3300 0.3000 0.3300 114,257 +0.03(+10.00%)
Apr 03, 2023 0.2800 0.3000 0.2800 0.3000 146,226 +0.02(+7.14%)
Mar 31, 2023 0.2900 0.2900 0.2800 0.2800 102,941 -0.01(-3.45%)
Mar 30, 2023 0.2950 0.2950 0.2900 0.2900 43,500 -0.01(-3.33%)
Mar 29, 2023 0.2900 0.3000 0.2900 0.3000 35,700 +0.01(+1.69%)
Mar 28, 2023 0.2850 0.2950 0.2850 0.2950 27,800 +0.01(+1.72%)
Mar 27, 2023 0.2850 0.3000 0.2850 0.2900 13,080 +0.01(+3.57%)
Mar 24, 2023 0.2800 0.2800 0.2800 0.2800 17,000 +0.01(+1.82%)
Mar 23, 2023 0.2850 0.2850 0.2750 0.2750 54,500 -0.01(-5.17%)
Mar 22, 2023 0.2850 0.2900 0.2850 0.2900 21,500 +0.01(+1.75%)
Mar 21, 2023 0.2950 0.2950 0.2850 0.2850 20,500 +0.00(+0.00%)
Mar 20, 2023 0.2750 0.2900 0.2750 0.2850 50,000 +0.01(+3.64%)
Mar 17, 2023 0.2750 0.2750 0.2750 0.2750 64,720 +0.01(+3.77%)
Mar 16, 2023 0.2650 0.2650 0.2600 0.2650 43,860 -0.01(-1.85%)
Mar 15, 2023 0.2700 0.2700 0.2700 0.2700 11,536 +0.01(+1.89%)
Mar 14, 2023 0.2650 0.2650 0.2650 0.2650 5,062 -0.01(-1.85%)
Mar 13, 2023 0.2600 0.2750 0.2600 0.2700 86,160 +0.01(+1.89%)
Mar 10, 2023 0.2600 0.2700 0.2600 0.2650 49,500 +0.02(+6.00%)
Mar 09, 2023 0.2550 0.2650 0.2500 0.2500 104,000 +0.00(+0.81%)
Mar 08, 2023 0.2600 0.2700 0.2450 0.2480 206,640 -0.01(-4.62%)
Mar 07, 2023 0.3000 0.3000 0.2600 0.2600 333,725 -0.04(-14.75%)
Mar 06, 2023 0.3400 0.3450 0.3050 0.3050 104,264 -0.03(-8.96%)
Mar 03, 2023 0.3350 0.3450 0.3350 0.3350 70,500 +0.01(+1.52%)
Mar 02, 2023 0.3300 0.3300 0.3300 0.3300 10,100 +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.