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 28, 2024 0.2450 0.2550 0.2450 0.2550 246,179 +0.01(+2.00%)
May 27, 2024 0.2450 0.2500 0.2450 0.2500 105,650 +0.00(+0.00%)
May 24, 2024 0.2400 0.2500 0.2400 0.2500 271,700 +0.01(+4.17%)
May 23, 2024 0.2350 0.2500 0.2350 0.2400 1,299,500 +0.01(+4.35%)
May 22, 2024 0.2400 0.2400 0.2250 0.2300 297,051 -0.00(-2.13%)
May 21, 2024 0.2400 0.2400 0.2250 0.2350 862,775 +0.00(+2.17%)
May 17, 2024 0.2300 0 +0.01(+4.55%)
May 16, 2024 0.2300 0.2300 0.2200 0.2200 107,106 +0.00(+0.00%)
May 15, 2024 0.2200 0.2350 0.2200 0.2200 87,200 -0.01(-4.35%)
May 14, 2024 0.2300 0.2350 0.2200 0.2300 135,000 +0.01(+2.22%)
May 13, 2024 0.2350 0.2350 0.2250 0.2250 41,000 -0.01(-2.17%)
May 10, 2024 0.2350 0.2350 0.2300 0.2300 110,801 +0.00(+0.00%)
May 09, 2024 0.2350 0.2350 0.2300 0.2300 49,000 +0.00(+0.00%)
May 08, 2024 0.2300 0.2350 0.2200 0.2300 273,680 +0.00(+0.00%)
May 07, 2024 0.2300 0.2300 0.2250 0.2300 63,386 +0.00(+0.00%)
May 06, 2024 0.2350 0.2400 0.2300 0.2300 75,730 -0.00(-2.13%)
May 03, 2024 0.2400 0.2400 0.2100 0.2350 604,693 -0.01(-2.08%)
May 02, 2024 0.2400 0.2450 0.2250 0.2400 225,702 -0.01(-2.04%)
May 01, 2024 0.2600 0.2600 0.2450 0.2450 80,247 -0.01(-3.92%)
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%)
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.