Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Bonterra Res Inc (OP: BONXF )

0.2088 +0.0044 (+2.15%)

Streaming Delayed Price Updated: 3:40 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	0.2048	0.2088	0.1992	0.2088	18,050	+0.00(+2.15%)
Aug 15, 2024	0.1989	0.2061	0.1974	0.2044	31,250	+0.01(+4.50%)
Aug 14, 2024	0.2176	0.2300	0.1956	0.1956	2,741,148	-0.02(-11.09%)
Aug 13, 2024	0.2530	0.2530	0.2185	0.2200	551,830	+0.00(+1.24%)
Aug 12, 2024	0.1693	0.2230	0.1685	0.2173	1,553,527	+0.06(+42.49%)
Aug 09, 2024	0.1590	0.1590	0.1525	0.1525	5,881	-0.00(-0.33%)
Aug 08, 2024	0.1532	0.1544	0.1530	0.1530	12,500	-0.00(-2.86%)
Aug 07, 2024	0.1572	0.1575	0.1572	0.1575	2,100	+0.01(+4.93%)
Aug 06, 2024	0.1578	0.1595	0.1500	0.1501	54,900	-0.00(-2.72%)
Aug 05, 2024	0.1557	0.1571	0.1543	0.1543	10,022	-0.03(-14.28%)
Aug 01, 2024				0.1800	0	-0.00(-2.54%)
Jul 31, 2024	0.1844	0.1897	0.1800	0.1847	15,800	+0.00(+0.05%)
Jul 30, 2024	0.1775	0.1873	0.1768	0.1846	78,720	+0.00(+0.33%)
Jul 29, 2024	0.1764	0.1840	0.1706	0.1840	5,500	+0.00(+1.66%)
Jul 26, 2024	0.1745	0.1815	0.1707	0.1810	14,170	-0.00(-2.00%)
Jul 25, 2024	0.1847	0.1847	0.1847	0.1847	330	-0.00(-1.55%)
Jul 24, 2024	0.1936	0.1951	0.1800	0.1876	82,700	-0.01(-6.20%)
Jul 23, 2024	0.1956	0.2000	0.1825	0.2000	1,200	+0.01(+5.26%)
Jul 22, 2024	0.1900	0.1900	0.1828	0.1900	32,100	+0.01(+5.56%)
Jul 19, 2024	0.1803	0.1828	0.1770	0.1800	51,100	-0.02(-10.00%)
Jul 18, 2024	0.1854	0.2000	0.1854	0.2000	3,200	+0.01(+3.57%)
Jul 17, 2024	0.1931	0.1931	0.1931	0.1931	100	+0.01(+7.46%)
Jul 16, 2024	0.1904	0.1935	0.1775	0.1797	150,724	-0.01(-2.97%)
Jul 15, 2024	0.1800	0.1940	0.1760	0.1852	76,950	-0.00(-2.53%)
Jul 12, 2024	0.1893	0.1920	0.1893	0.1900	25,150	-0.00(-0.52%)
Jul 11, 2024	0.1756	0.1910	0.1756	0.1910	31,668	+0.00(+2.14%)
Jul 10, 2024	0.1755	0.1870	0.1755	0.1870	300	+0.02(+10.00%)
Jul 09, 2024	0.1700	0.1735	0.1700	0.1700	254,589	-0.01(-6.70%)
Jul 08, 2024	0.1701	0.1822	0.1701	0.1822	10,218	-0.01(-5.40%)
Jul 05, 2024	0.1926	0.1926	0.1926	0.1926	183	+0.02(+11.91%)
Jul 03, 2024	0.1686	0.1840	0.1615	0.1721	62,100	+0.00(+1.24%)
Jul 01, 2024				0.1700	32	-0.02(-8.60%)
Jun 28, 2024	0.1614	0.1860	0.1614	0.1860	600	+0.00(+0.00%)
Jun 27, 2024	0.1860	0.1860	0.1860	0.1860	100	+0.01(+3.85%)
Jun 26, 2024	0.1650	0.2000	0.1650	0.1791	411,700	+0.00(+1.76%)
Jun 25, 2024	0.2000	0.2000	0.1650	0.1760	18,000	-0.00(-2.60%)
Jun 24, 2024	0.2020	0.2020	0.1702	0.1807	64,750	-0.01(-6.37%)
Jun 21, 2024	0.1792	0.1930	0.1792	0.1930	1,470,800	+0.01(+7.22%)
Jun 20, 2024	0.1510	0.1800	0.1510	0.1800	1,060,450	+0.01(+3.45%)
Jun 18, 2024	0.1612	0.1740	0.1566	0.1740	7,100	+0.01(+8.07%)
Jun 17, 2024	0.1621	0.1637	0.1570	0.1610	49,503	-0.01(-3.65%)
Jun 14, 2024	0.1657	0.1671	0.1642	0.1671	12,100	-0.00(-1.36%)
Jun 13, 2024	0.1728	0.1728	0.1652	0.1694	15,666	+0.00(+1.50%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bonterra Res Inc (OP: BONXF )

Historical Prices