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 )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 16, 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 31, 2016 0.3650 0.3700 0.3550 0.3700 154,115 +0.01(+1.37%)
May 30, 2016 0.3600 0.3650 0.3500 0.3650 196,141 -0.01(-1.35%)
May 27, 2016 0.3800 0.3850 0.3600 0.3700 146,560 -0.01(-2.63%)
May 26, 2016 0.3700 0.3800 0.3600 0.3800 186,617 +0.01(+2.70%)
May 25, 2016 0.3700 0.3800 0.3700 0.3700 105,249 +0.00(+0.00%)
May 24, 2016 0.3900 0.4000 0.3700 0.3700 192,604 -0.04(-8.64%)
May 20, 2016 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
May 19, 2016 0.4350 0.4350 0.4000 0.4100 360,582 -0.01(-2.38%)
May 18, 2016 0.4650 0.4650 0.4050 0.4200 720,124 -0.04(-7.69%)
May 17, 2016 0.4450 0.4700 0.4350 0.4550 560,469 +0.01(+2.25%)
May 16, 2016 0.4450 0.4550 0.4350 0.4450 204,750 +0.01(+1.14%)
May 13, 2016 0.4300 0.4500 0.4200 0.4400 266,706 +0.00(+0.00%)
May 12, 2016 0.4400 0.4450 0.4250 0.4400 397,860 -0.01(-2.22%)
May 11, 2016 0.4200 0.4500 0.4200 0.4500 380,723 +0.03(+7.14%)
May 10, 2016 0.4150 0.4200 0.4100 0.4200 152,557 +0.01(+3.70%)
May 09, 2016 0.4100 0.4250 0.4000 0.4050 708,502 +0.00(+0.00%)
May 06, 2016 0.3600 0.4050 0.3600 0.4050 694,786 +0.03(+8.00%)
May 05, 2016 0.3700 0.3850 0.3650 0.3750 226,674 +0.00(+0.00%)
May 04, 2016 0.3650 0.3750 0.3500 0.3750 170,000 +0.01(+1.35%)
May 03, 2016 0.3850 0.3850 0.3650 0.3700 176,587 -0.01(-2.63%)
May 02, 2016 0.3700 0.3800 0.3550 0.3800 274,341 +0.01(+1.33%)
Apr 29, 2016 0.3550 0.3900 0.3500 0.3750 1,018,650 +0.03(+8.70%)
Apr 28, 2016 0.3500 0.3600 0.3450 0.3450 627,866 -0.01(-1.43%)
Apr 27, 2016 0.3800 0.3800 0.3400 0.3500 579,845 -0.03(-7.89%)
Apr 26, 2016 0.4100 0.4150 0.3700 0.3800 1,370,072 -0.01(-2.56%)
Apr 25, 2016 0.3800 0.4000 0.3800 0.3900 653,071 +0.02(+4.00%)
Apr 22, 2016 0.3750 0.3800 0.3650 0.3750 218,702 +0.01(+1.35%)
Apr 21, 2016 0.3950 0.4000 0.3600 0.3700 495,973 -0.01(-2.63%)
Apr 20, 2016 0.4050 0.4150 0.3800 0.3800 429,800 -0.03(-6.17%)
Apr 19, 2016 0.4200 0.4200 0.4000 0.4050 332,278 -0.02(-4.71%)
Apr 18, 2016 0.4250 0.4350 0.4200 0.4250 185,420 +0.01(+1.19%)
Apr 15, 2016 0.4200 0.4300 0.4150 0.4200 321,100 -0.01(-2.33%)
Apr 14, 2016 0.4300 0.4300 0.4200 0.4300 185,944 +0.00(+0.00%)
Apr 13, 2016 0.4300 0.4400 0.4100 0.4300 154,718 -0.01(-2.27%)
Apr 12, 2016 0.4400 0.4475 0.4400 0.4400 112,802 -0.01(-2.22%)
Apr 11, 2016 0.4450 0.4500 0.4300 0.4500 365,535 +0.01(+2.27%)
Apr 08, 2016 0.4450 0.4450 0.4350 0.4400 121,200 -0.01(-1.12%)
Apr 07, 2016 0.4450 0.4550 0.4400 0.4450 332,182 +0.01(+1.14%)
Apr 06, 2016 0.4450 0.4450 0.4300 0.4400 153,500 +0.02(+3.53%)
Apr 05, 2016 0.4400 0.4400 0.4150 0.4250 332,897 -0.02(-3.41%)
Apr 04, 2016 0.4500 0.4550 0.4300 0.4400 271,184 -0.02(-3.30%)
Apr 01, 2016 0.4750 0.4750 0.4500 0.4550 180,300 -0.01(-3.19%)
Mar 31, 2016 0.4750 0.4750 0.4600 0.4700 188,300 +0.00(+0.00%)
Mar 30, 2016 0.4800 0.4900 0.4600 0.4700 800,745 +0.01(+2.17%)
Mar 29, 2016 0.5100 0.5100 0.4300 0.4600 1,555,827 +0.06(+15.00%)
Mar 28, 2016 0.4000 0.4000 0.4000 0.4000 158,100 +0.00(+0.00%)
Mar 24, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 23, 2016 0.4000 0.4050 0.3800 0.4000 184,856 +0.01(+1.27%)
Mar 22, 2016 0.4400 0.4450 0.3950 0.3950 425,765 -0.03(-7.06%)
Mar 21, 2016 0.4700 0.4900 0.4050 0.4250 390,127 -0.03(-6.59%)
Mar 18, 2016 0.4150 0.4550 0.4150 0.4550 444,300 +0.05(+12.35%)
Mar 17, 2016 0.4350 0.4500 0.4000 0.4050 492,665 -0.03(-6.90%)
Mar 16, 2016 0.4000 0.4400 0.3950 0.4350 1,023,861 +0.05(+12.99%)
Mar 15, 2016 0.3950 0.4100 0.3850 0.3850 324,050 -0.02(-4.94%)
Mar 14, 2016 0.3850 0.4050 0.3800 0.4050 323,167 +0.03(+8.00%)
Mar 11, 2016 0.3600 0.3900 0.3600 0.3750 607,723 +0.03(+10.29%)
Mar 10, 2016 0.3200 0.3400 0.2950 0.3400 498,500 +0.00(+0.00%)
Mar 09, 2016 0.3000 0.3400 0.2850 0.3400 542,101 +0.01(+3.03%)
Mar 08, 2016 0.3800 0.3800 0.3300 0.3300 365,472 -0.04(-12.00%)
Mar 07, 2016 0.3750 0.3900 0.3700 0.3750 276,051 +0.00(+0.00%)
Mar 04, 2016 0.3750 0.3800 0.3700 0.3750 362,950 +0.01(+1.35%)
Mar 03, 2016 0.3400 0.3800 0.3400 0.3700 656,842 +0.05(+15.62%)
Mar 02, 2016 0.3000 0.3250 0.2950 0.3200 921,132 +0.04(+14.29%)
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.