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

  • Search Hotels in Sausalito

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

Bonterra Res Inc (OP: BONXF )

0.1931 +0.0134 (+7.46%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jul 17, 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 (%)
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%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.