Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP: BONXF )

0.1669 -0.0098 (-5.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 0.1727 0.1736 0.1659 0.1669 17,450 -0.01(-5.55%)
Jun 11, 2024 0.1767 0.1767 0.1767 0.1767 250 +0.00(+0.06%)
Jun 10, 2024 0.1874 0.1874 0.1707 0.1766 45,020 -0.01(-3.60%)
Jun 07, 2024 0.1850 0.1905 0.1806 0.1832 28,100 -0.00(-0.87%)
Jun 06, 2024 0.1872 0.1980 0.1848 0.1848 20,165 -0.01(-3.60%)
Jun 05, 2024 0.1881 0.1917 0.1775 0.1917 28,476 +0.01(+3.73%)
Jun 04, 2024 0.1848 0.1848 0.1848 0.1848 10,000 -0.01(-3.95%)
Jun 03, 2024 0.1925 0.1931 0.1893 0.1924 35,250 -0.00(-0.52%)
May 31, 2024 0.1917 0.1934 0.1908 0.1934 15,720 -0.01(-2.72%)
May 30, 2024 0.1950 0.1996 0.1950 0.1988 722,200 +0.01(+5.91%)
May 29, 2024 0.1680 0.1877 0.1680 0.1877 258,700 +0.00(+1.96%)
May 28, 2024 0.1835 0.1842 0.1822 0.1841 238,900 +0.01(+4.07%)
May 24, 2024 0.1833 0.1842 0.1769 0.1769 99,801 -0.00(-0.73%)
May 23, 2024 0.1870 0.1870 0.1748 0.1782 1,114,350 +0.00(+1.25%)
May 22, 2024 0.1729 0.1760 0.1686 0.1760 44,316 -0.00(-0.90%)
May 21, 2024 0.1765 0.1800 0.1662 0.1776 86,950 -0.01(-4.62%)
May 20, 2024 0.1793 0.1863 0.1707 0.1862 88,818 +0.02(+10.11%)
May 17, 2024 0.1682 0.1800 0.1652 0.1691 26,379 -0.00(-0.94%)
May 16, 2024 0.1669 0.1707 0.1657 0.1707 5,200 +0.00(+0.41%)
May 15, 2024 0.1664 0.1713 0.1664 0.1700 9,200 -0.00(-2.80%)
May 14, 2024 0.1754 0.1754 0.1695 0.1749 28,650 +0.00(+0.34%)
May 13, 2024 0.1580 0.1890 0.1580 0.1743 2,715 +0.00(+1.28%)
May 10, 2024 0.1752 0.1752 0.1703 0.1721 12,016 +0.00(+0.29%)
May 09, 2024 0.1656 0.1716 0.1656 0.1716 4,724 +0.00(+2.57%)
May 08, 2024 0.1699 0.1742 0.1646 0.1673 10,770 +0.00(+0.00%)
May 07, 2024 0.1673 0.1673 0.1673 0.1673 3,600 -0.00(-1.01%)
May 06, 2024 0.1800 0.1800 0.1690 0.1690 13,533 +0.01(+3.68%)
May 03, 2024 0.1652 0.1700 0.1570 0.1630 148,784 -0.01(-4.12%)
May 02, 2024 0.1768 0.1800 0.1662 0.1700 102,750 -0.02(-10.05%)
May 01, 2024 0.1853 0.1908 0.1799 0.1890 69,658 +0.00(+0.80%)
Apr 30, 2024 0.1917 0.2006 0.1875 0.1875 43,700 -0.02(-11.68%)
Apr 29, 2024 0.2122 0.2123 0.2100 0.2123 53,200 +0.01(+2.86%)
Apr 26, 2024 0.2065 0.2065 0.1950 0.2064 99,208 +0.00(+0.24%)
Apr 25, 2024 0.2054 0.2059 0.1906 0.2059 11,650 -0.02(-9.53%)
Apr 24, 2024 0.1819 0.2280 0.1757 0.2276 107,245 +0.05(+28.30%)
Apr 23, 2024 0.1763 0.1774 0.1692 0.1774 20,146 -0.00(-0.78%)
Apr 22, 2024 0.1850 0.1890 0.1788 0.1788 12,100 -0.01(-3.35%)
Apr 19, 2024 0.1890 0.2000 0.1753 0.1850 667,830 -0.04(-16.85%)
Apr 18, 2024 0.2314 0.2350 0.2094 0.2225 5,408 +0.00(+1.09%)
Apr 17, 2024 0.2200 0.2225 0.2124 0.2201 48,763 +0.01(+4.81%)
Apr 16, 2024 0.2100 0.2150 0.1960 0.2100 60,256 +0.01(+3.70%)
Apr 15, 2024 0.2054 0.2065 0.1997 0.2025 26,600 -0.01(-3.30%)
Apr 12, 2024 0.2225 0.2235 0.2080 0.2094 36,992 -0.01(-5.29%)
Apr 11, 2024 0.2288 0.2288 0.2200 0.2211 20,691 -0.00(-1.51%)
Apr 10, 2024 0.2206 0.2310 0.2191 0.2245 14,855 -0.01(-3.36%)
Apr 09, 2024 0.2580 0.2580 0.2298 0.2323 45,296 -0.01(-3.21%)
Apr 08, 2024 0.2200 0.2511 0.2158 0.2400 201,913 +0.02(+8.89%)
Apr 05, 2024 0.1963 0.2270 0.1963 0.2204 58,569 +0.03(+16.00%)
Apr 04, 2024 0.2029 0.2089 0.1900 0.1900 43,300 -0.01(-6.40%)
Apr 03, 2024 0.1900 0.2269 0.1857 0.2030 164,830 +0.02(+12.03%)
Apr 02, 2024 0.1780 0.1812 0.1701 0.1812 37,025 +0.00(+1.85%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.