Dark

BTR
BONTERRA RESOURCES INC
stock CVE

Inactive

Aug 2, 2024

0.2300CAD-4.167%(-0.0100)39,210

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2400	0.2400	0.2300	0.2300	-4.167%	39,210	0.000%
2024-08-01	0.2500	0.2500	0.2400	0.2400	-7.692%	49,450	-4.167%
2024-07-31	0.2600	0.2600	0.2400	0.2600	0.000%	130,052	-11.538%
2024-07-30	0.2400	0.2600	0.2400	0.2600	+8.333%	240,400	-11.538%
2024-07-29	0.2400	0.2400	0.2300	0.2400	+4.348%	148,700	-4.167%
2024-07-26	0.2400	0.2400	0.2300	0.2300	0.000%	30,200	0.000%
2024-07-25	0.2500	0.2500	0.2300	0.2300	-11.538%	23,000	0.000%
2024-07-24	0.2700	0.2700	0.2500	0.2600	0.000%	72,600	-11.538%
2024-07-23	0.2700	0.2700	0.2600	0.2600	-3.704%	104,200	-11.538%
2024-07-22	0.2600	0.2700	0.2600	0.2700	+3.846%	96,700	-14.815%
2024-07-19	0.2400	0.2600	0.2400	0.2600	+4.000%	71,500	-11.538%
2024-07-18	0.2500	0.2500	0.2500	0.2500	+4.167%	4,000	-8.000%
2024-07-17	0.2700	0.2700	0.2400	0.2400	-11.111%	19,035	-4.167%
2024-07-16	0.2600	0.2700	0.2600	0.2700	+17.391%	99,510	-14.815%
2024-07-15	0.2500	0.2500	0.2300	0.2300	-8.000%	235,681	0.000%
2024-07-12	0.2500	0.2600	0.2500	0.2500	0.000%	67,965	-8.000%
2024-07-11	0.2400	0.2500	0.2400	0.2500	+4.167%	68,883	-8.000%
2024-07-10	0.2300	0.2400	0.2300	0.2400	+4.348%	127,000	-4.167%
2024-07-09	0.2300	0.2300	0.2300	0.2300	0.000%	38,000	0.000%
2024-07-08	0.2300	0.2300	0.2300	0.2300	-4.167%	7,500	0.000%
2024-07-05	0.2400	0.2400	0.2400	0.2400	-4.000%	4,500	-4.167%
2024-07-04	0.2400	0.2500	0.2400	0.2500	+4.167%	123,000	-8.000%
2024-07-03	0.2300	0.2400	0.2300	0.2400	+4.348%	39,052	-4.167%
2024-06-28	0.2400	0.2400	0.2300	0.2300	-4.167%	56,500	0.000%
2024-06-27	0.2400	0.2400	0.2400	0.2400	0.000%	26,200	-4.167%
2024-06-26	0.2300	0.2600	0.2300	0.2400	+4.348%	203,700	-4.167%
2024-06-25	0.2300	0.2300	0.2200	0.2300	0.000%	19,500	0.000%
2024-06-24	0.2500	0.2500	0.2300	0.2300	-8.000%	47,000	0.000%
2024-06-21	0.2400	0.2800	0.2400	0.2500	+4.167%	1,065,500	-8.000%
2024-06-20	0.2300	0.2500	0.2300	0.2400	+4.348%	502,710	-4.167%
2024-06-18	0.2100	0.2300	0.2100	0.2300	+9.524%	66,900	0.000%
2024-06-17	0.2300	0.2300	0.2100	0.2100	-8.696%	54,072	+9.524%
2024-06-14	0.2300	0.2300	0.2200	0.2300	0.000%	77,952	0.000%
2024-06-13	0.2300	0.2300	0.2300	0.2300	0.000%	45,100	0.000%
2024-06-12	0.2300	0.2300	0.2300	0.2300	0.000%	124,550	0.000%
2024-06-11	0.2300	0.2300	0.2300	0.2300	0.000%	38,000	0.000%
2024-06-10	0.2500	0.2500	0.2300	0.2300	-4.167%	112,100	0.000%
2024-06-07	0.2500	0.2500	0.2400	0.2400	-7.692%	18,600	-4.167%
2024-06-06	0.2600	0.2600	0.2600	0.2600	0.000%	36,080	-11.538%
2024-06-05	0.2500	0.2600	0.2500	0.2600	+4.000%	74,475	-11.538%
2024-06-04	0.2600	0.2600	0.2400	0.2500	-3.846%	250,250	-8.000%
2024-06-03	0.2700	0.2700	0.2600	0.2600	0.000%	144,000	-11.538%
2024-05-31	0.2600	0.2700	0.2600	0.2600	0.000%	75,500	-11.538%
2024-05-30	0.2600	0.2600	0.2600	0.2600	-3.704%	12,250	-11.538%
2024-05-29	0.2600	0.2700	0.2600	0.2700	+3.846%	422,685	-14.815%
2024-05-28	0.2400	0.2600	0.2400	0.2600	+4.000%	246,179	-11.538%
2024-05-27	0.2400	0.2500	0.2400	0.2500	0.000%	105,650	-8.000%
2024-05-24	0.2400	0.2500	0.2400	0.2500	+4.167%	271,700	-8.000%
2024-05-23	0.2300	0.2500	0.2300	0.2400	+4.348%	1,299,500	-4.167%
2024-05-22	0.2400	0.2400	0.2300	0.2300	0.000%	297,051	0.000%
2024-05-21	0.2400	0.2400	0.2300	0.2300	0.000%	862,775	0.000%
2024-05-17	0.2300	0.2300	0.2300	0.2300	+4.545%	140,275	0.000%
2024-05-16	0.2300	0.2300	0.2200	0.2200	0.000%	107,106	+4.545%
2024-05-15	0.2200	0.2300	0.2200	0.2200	-4.348%	87,200	+4.545%
2024-05-14	0.2300	0.2300	0.2200	0.2300	0.000%	135,000	0.000%
2024-05-13	0.2300	0.2300	0.2300	0.2300	0.000%	41,000	0.000%
2024-05-10	0.2300	0.2300	0.2300	0.2300	0.000%	110,801	0.000%
2024-05-09	0.2300	0.2300	0.2300	0.2300	0.000%	49,000	0.000%
2024-05-08	0.2300	0.2300	0.2200	0.2300	0.000%	273,680	0.000%
2024-05-07	0.2300	0.2300	0.2300	0.2300	0.000%	63,386	0.000%
2024-05-06	0.2300	0.2400	0.2300	0.2300	-4.167%	75,730	0.000%
2024-05-02	0.2400	0.2400	0.2300	0.2400	0.000%	225,702	-4.167%
2024-05-01	0.2600	0.2600	0.2400	0.2400	-7.692%	80,247	-4.167%
2024-04-30	0.2700	0.2700	0.2500	0.2600	-7.143%	235,100	-11.538%
2024-04-29	0.2800	0.3000	0.2800	0.2800	0.000%	92,500	-17.857%
2024-04-26	0.2800	0.2800	0.2700	0.2800	+3.704%	129,500	-17.857%
2024-04-25	0.2700	0.2700	0.2600	0.2700	-3.571%	41,500	-14.815%
2024-04-24	0.2600	0.3100	0.2500	0.2800	+7.692%	272,850	-17.857%
2024-04-23	0.2300	0.2600	0.2300	0.2600	+8.333%	41,452	-11.538%
2024-04-22	0.2500	0.2500	0.2400	0.2400	-4.000%	49,600	-4.167%
2024-04-19	0.2400	0.2800	0.2400	0.2500	-13.793%	732,833	-8.000%
2024-04-18	0.3000	0.3000	0.2900	0.2900	-3.333%	7,600	-20.690%
2024-04-17	0.3000	0.3100	0.3000	0.3000	+3.448%	68,531	-23.333%
2024-04-16	0.3000	0.3050	0.2650	0.2900	+3.571%	60,096	-20.690%
2024-04-15	0.3000	0.3000	0.2650	0.2800	-1.754%	245,080	-17.857%
2024-04-12	0.3000	0.3000	0.2850	0.2850	-3.390%	52,160	-19.298%
2024-04-11	0.3000	0.3000	0.2850	0.2950	-1.667%	70,007	-22.034%
2024-04-10	0.3150	0.3150	0.2950	0.3000	-6.250%	56,200	-23.333%
2024-04-09	0.3100	0.3250	0.3050	0.3200	+1.587%	81,483	-28.125%
2024-04-08	0.3000	0.3400	0.2800	0.3150	+1.613%	213,104	-26.984%
2024-04-05	0.2700	0.3150	0.2600	0.3100	+19.231%	281,216	-25.806%
2024-04-04	0.2700	0.2700	0.2600	0.2600	+6.122%	41,000	-11.538%
2024-04-02	0.2400	0.2450	0.2350	0.2450	+2.083%	90,500	-6.122%
2024-04-01	0.2300	0.2400	0.2300	0.2400	0.000%	27,510	-4.167%
2024-03-28	0.2400	0.2400	0.2300	0.2400	+4.348%	78,939	-4.167%
2024-03-27	0.2300	0.2400	0.2300	0.2300	-4.167%	1,153,327	0.000%
2024-03-26	0.2400	0.2400	0.2400	0.2400	-2.041%	10,000	-4.167%
2024-03-25	0.2450	0.2450	0.2400	0.2450	0.000%	31,050	-6.122%
2024-03-22	0.2500	0.2500	0.2450	0.2450	-2.000%	62,258	-6.122%
2024-03-21	0.2500	0.2500	0.2500	0.2500	+4.167%	310,123	-8.000%
2024-03-20	0.2400	0.2400	0.2400	0.2400	+2.128%	4,810	-4.167%
2024-03-19	0.2350	0.2350	0.2350	0.2350	-2.083%	56,000	-2.128%
2024-03-15	0.2400	0.2450	0.2400	0.2400	0.000%	70,000	-4.167%
2024-03-14	0.2500	0.2500	0.2400	0.2400	0.000%	59,000	-4.167%
2024-03-13	0.2400	0.2500	0.2400	0.2400	0.000%	43,340	-4.167%
2024-03-12	0.2350	0.2400	0.2350	0.2400	+4.348%	31,630	-4.167%
2024-03-11	0.2500	0.2500	0.2300	0.2300	-8.000%	78,258	0.000%
2024-03-06	0.2400	0.2500	0.2400	0.2500	+6.383%	1,130,260	-8.000%
2024-03-05	0.2300	0.2400	0.2300	0.2350	+2.174%	47,773	-2.128%
2024-03-04	0.2100	0.2300	0.2100	0.2300	+2.222%	31,500	0.000%
2024-03-01	0.2200	0.2250	0.2200	0.2250	+9.756%	6,050	+2.222%
2024-02-29	0.2100	0.2200	0.2050	0.2050	0.000%	25,878	+12.195%
2024-02-27	0.2100	0.2100	0.2050	0.2050	0.000%	2,500	+12.195%
2024-02-26	0.2100	0.2100	0.2000	0.2050	-6.818%	58,509	+12.195%
2024-02-23	0.2200	0.2300	0.2200	0.2200	0.000%	39,532	+4.545%
2024-02-22	0.2150	0.2200	0.2100	0.2200	+2.326%	13,000	+4.545%
2024-02-21	0.2100	0.2150	0.2100	0.2150	-6.522%	20,600	+6.977%
2024-02-20	0.2300	0.2300	0.2300	0.2300	+2.222%	6,987	0.000%
2024-02-16	0.2250	0.2250	0.2100	0.2250	-2.174%	103,214	+2.222%
2024-02-15	0.2300	0.2300	0.2200	0.2300	+2.222%	28,000	0.000%
2024-02-14	0.2350	0.2350	0.2250	0.2250	+2.273%	61,958	+2.222%
2024-02-13	0.2450	0.2450	0.2200	0.2200	-12.000%	32,500	+4.545%
2024-02-12	0.2700	0.2700	0.2500	0.2500	-7.407%	81,100	-8.000%
2024-02-09	0.2600	0.3300	0.2600	0.2700	+3.846%	249,427	-14.815%
2024-02-08	0.2350	0.2600	0.2300	0.2600	+10.638%	393,830	-11.538%
2024-02-07	0.2250	0.2400	0.2250	0.2350	+4.444%	137,252	-2.128%
2024-02-06	0.2200	0.2250	0.2200	0.2250	0.000%	19,000	+2.222%
2024-02-05	0.2400	0.2400	0.2100	0.2250	-2.174%	29,355	+2.222%
2024-02-02	0.2250	0.2350	0.2050	0.2300	-4.167%	178,870	0.000%
2024-02-01	0.2100	0.2400	0.2050	0.2400	+20.000%	398,160	-4.167%
2024-01-31	0.2050	0.2100	0.2000	0.2000	+2.564%	28,005	+15.000%
2024-01-30	0.1900	0.2100	0.1900	0.1950	-4.878%	146,260	+17.949%
2024-01-29	0.1900	0.2100	0.1900	0.2050	+2.500%	145,329	+12.195%
2024-01-26	0.1900	0.2000	0.1850	0.2000	+2.564%	123,500	+15.000%
2024-01-25	0.1900	0.1950	0.1900	0.1950	+2.632%	23,799	+17.949%
2024-01-24	0.2050	0.2050	0.1900	0.1900	-5.000%	18,457	+21.053%
2024-01-23	0.1950	0.2000	0.1950	0.2000	+2.564%	81,000	+15.000%
2024-01-22	0.1850	0.1950	0.1850	0.1950	+8.333%	59,069	+17.949%
2024-01-19	0.1900	0.2000	0.1800	0.1800	-7.692%	134,550	+27.778%
2024-01-18	0.1800	0.1950	0.1800	0.1950	+11.429%	42,921	+17.949%
2024-01-17	0.1800	0.1800	0.1750	0.1750	0.000%	176,575	+31.429%
2024-01-16	0.1700	0.1750	0.1600	0.1750	+2.941%	222,357	+31.429%
2024-01-15	0.1700	0.1700	0.1700	0.1700	0.000%	64,633	+35.294%
2024-01-12	0.1700	0.1750	0.1700	0.1700	0.000%	107,593	+35.294%
2024-01-11	0.1700	0.1700	0.1700	0.1700	-2.857%	58,000	+35.294%
2024-01-10	0.1750	0.1750	0.1750	0.1750	0.000%	5,600	+31.429%
2024-01-09	0.1850	0.1850	0.1750	0.1750	-5.405%	104,729	+31.429%
2024-01-08	0.1900	0.1900	0.1850	0.1850	-7.500%	10,000	+24.324%
2024-01-05	0.1900	0.2000	0.1900	0.2000	+2.564%	25,500	+15.000%
2024-01-04	0.2000	0.2000	0.1950	0.1950	-4.878%	27,500	+17.949%
2024-01-03	0.2100	0.2100	0.2000	0.2050	0.000%	183,472	+12.195%
2024-01-02	0.1900	0.2050	0.1900	0.2050	+7.895%	14,660	+12.195%
2023-12-29	0.1850	0.1900	0.1850	0.1900	+2.703%	49,220	+21.053%
2023-12-28	0.1850	0.1850	0.1850	0.1850	0.000%	35,760	+24.324%
2023-12-27	0.1850	0.1900	0.1800	0.1850	-2.632%	196,713	+24.324%
2023-12-22	0.1850	0.1900	0.1850	0.1900	+2.703%	97,675	+21.053%
2023-12-21	0.1850	0.1850	0.1800	0.1850	0.000%	17,000	+24.324%
2023-12-20	0.1850	0.1900	0.1850	0.1850	0.000%	31,526	+24.324%
2023-12-19	0.1900	0.1900	0.1850	0.1850	-2.632%	5,500	+24.324%
2023-12-18	0.1850	0.1900	0.1850	0.1900	+2.703%	12,301	+21.053%
2023-12-15	0.1950	0.1950	0.1850	0.1850	-5.128%	91,280	+24.324%
2023-12-14	0.1850	0.2000	0.1850	0.1950	+5.405%	354,460	+17.949%
2023-12-13	0.1850	0.1850	0.1800	0.1850	0.000%	34,360	+24.324%
2023-12-12	0.1850	0.1850	0.1800	0.1850	0.000%	25,500	+24.324%
2023-12-11	0.1900	0.1900	0.1850	0.1850	-2.632%	22,500	+24.324%
2023-12-08	0.2000	0.2000	0.1900	0.1900	-5.000%	14,424	+21.053%
2023-12-07	0.1950	0.2000	0.1950	0.2000	0.000%	6,311	+15.000%
2023-12-06	0.2000	0.2000	0.2000	0.2000	0.000%	22,515	+15.000%
2023-12-05	0.2050	0.2100	0.2000	0.2000	-2.439%	100,110	+15.000%
2023-12-04	0.2100	0.2200	0.2050	0.2050	-2.381%	95,858	+12.195%
2023-12-01	0.2000	0.2150	0.2000	0.2100	0.000%	770,250	+9.524%
2023-11-30	0.2000	0.2150	0.2000	0.2100	0.000%	343,506	+9.524%
2023-11-29	0.2450	0.2450	0.1900	0.2100	-8.696%	1,289,297	+9.524%
2023-11-28	0.1900	0.2300	0.1900	0.2300	+21.053%	172,541	0.000%
2023-11-27	0.1750	0.1900	0.1750	0.1900	+8.571%	134,677	+21.053%
2023-11-24	0.1750	0.1750	0.1750	0.1750	0.000%	27,500	+31.429%
2023-11-23	0.1700	0.1750	0.1700	0.1750	0.000%	1,600	+31.429%
2023-11-22	0.1700	0.1750	0.1700	0.1750	0.000%	54,250	+31.429%
2023-11-21	0.1800	0.1800	0.1700	0.1750	0.000%	55,003	+31.429%
2023-11-20	0.1800	0.1800	0.1750	0.1750	-2.778%	18,700	+31.429%
2023-11-17	0.1800	0.1800	0.1800	0.1800	-2.703%	10,500	+27.778%
2023-11-16	0.1800	0.1850	0.1800	0.1850	-5.128%	2,696	+24.324%
2023-11-14	0.1750	0.1950	0.1750	0.1950	+14.706%	46,010	+17.949%
2023-11-13	0.1700	0.1700	0.1700	0.1700	-2.857%	10,960	+35.294%
2023-11-10	0.1850	0.1850	0.1750	0.1750	0.000%	23,500	+31.429%
2023-11-09	0.1800	0.1800	0.1750	0.1750	-5.405%	8,101	+31.429%
2023-11-08	0.1800	0.1850	0.1800	0.1850	+2.778%	13,500	+24.324%
2023-11-07	0.1800	0.1800	0.1800	0.1800	-5.263%	28,000	+27.778%
2023-11-06	0.2000	0.2000	0.1900	0.1900	-2.564%	22,160	+21.053%
2023-11-03	0.1900	0.1950	0.1900	0.1950	+2.632%	11,000	+17.949%
2023-11-02	0.1850	0.1900	0.1850	0.1900	-2.564%	5,146	+21.053%
2023-11-01	0.1950	0.2000	0.1950	0.1950	-2.500%	28,500	+17.949%
2023-10-31	0.2000	0.2050	0.2000	0.2000	+5.263%	21,583	+15.000%
2023-10-30	0.1900	0.1900	0.1900	0.1900	+5.556%	37,500	+21.053%
2023-10-27	0.1850	0.1850	0.1750	0.1800	0.000%	90,261	+27.778%
2023-10-26	0.1800	0.1800	0.1800	0.1800	-5.263%	1,603	+27.778%
2023-10-25	0.1900	0.1900	0.1900	0.1900	0.000%	8,687	+21.053%
2023-10-24	0.1800	0.1900	0.1800	0.1900	+8.571%	30,504	+21.053%
2023-10-23	0.1900	0.1900	0.1700	0.1750	-2.778%	63,950	+31.429%
2023-10-20	0.1750	0.1800	0.1750	0.1800	+2.857%	70,000	+27.778%
2023-10-19	0.1900	0.1900	0.1700	0.1750	-5.405%	160,550	+31.429%
2023-10-18	0.2000	0.2000	0.1850	0.1850	0.000%	49,667	+24.324%
2023-10-17	0.1850	0.1850	0.1800	0.1850	-7.500%	34,500	+24.324%
2023-10-16	0.2000	0.2000	0.1950	0.2000	+5.263%	18,010	+15.000%
2023-10-13	0.1850	0.1900	0.1800	0.1900	+2.703%	117,500	+21.053%
2023-10-12	0.1950	0.1950	0.1800	0.1850	-2.632%	75,090	+24.324%
2023-10-11	0.1900	0.2000	0.1800	0.1900	0.000%	193,920	+21.053%
2023-10-10	0.2000	0.2000	0.1900	0.1900	-7.317%	10,030	+21.053%
2023-10-06	0.2000	0.2050	0.1950	0.2050	+7.895%	241,399	+12.195%
2023-10-05	0.1950	0.2000	0.1900	0.1900	0.000%	53,650	+21.053%
2023-10-04	0.1950	0.1950	0.1900	0.1900	0.000%	11,110	+21.053%
2023-10-03	0.1850	0.2000	0.1850	0.1900	+5.556%	158,500	+21.053%
2023-10-02	0.2000	0.2000	0.1800	0.1800	-7.692%	62,000	+27.778%
2023-09-29	0.2000	0.2000	0.1950	0.1950	-2.500%	140,470	+17.949%
2023-09-28	0.2050	0.2050	0.2000	0.2000	0.000%	179,900	+15.000%
2023-09-27	0.1950	0.2000	0.1950	0.2000	0.000%	47,000	+15.000%
2023-09-26	0.2150	0.2150	0.1950	0.2000	0.000%	321,604	+15.000%
2023-09-25	0.2000	0.2250	0.2000	0.2000	+11.111%	421,205	+15.000%
2023-09-22	0.1800	0.1850	0.1700	0.1800	+2.857%	58,500	+27.778%
2023-09-21	0.1650	0.1750	0.1650	0.1750	+6.061%	102,151	+31.429%
2023-09-20	0.1650	0.1650	0.1650	0.1650	0.000%	836	+39.394%
2023-09-19	0.1700	0.1700	0.1650	0.1650	+3.125%	7,300	+39.394%
2023-09-18	0.1700	0.1700	0.1600	0.1600	-5.882%	37,725	+43.750%
2023-09-15	0.1700	0.1700	0.1650	0.1700	0.000%	31,800	+35.294%
2023-09-14	0.1750	0.1750	0.1650	0.1700	-8.108%	107,850	+35.294%
2023-09-13	0.1750	0.1850	0.1700	0.1850	+2.778%	63,500	+24.324%
2023-09-12	0.1800	0.1850	0.1750	0.1800	-7.692%	109,425	+27.778%
2023-09-11	0.2000	0.2000	0.1950	0.1950	0.000%	27,260	+17.949%
2023-09-08	0.2000	0.2000	0.1950	0.1950	0.000%	25,000	+17.949%
2023-09-07	0.2000	0.2000	0.1950	0.1950	-2.500%	9,500	+17.949%
2023-09-06	0.2000	0.2000	0.1950	0.2000	0.000%	198,500	+15.000%
2023-09-05	0.2000	0.2000	0.2000	0.2000	0.000%	22,100	+15.000%
2023-09-01	0.2000	0.2000	0.1980	0.2000	0.000%	44,411	+15.000%
2023-08-31	0.2000	0.2000	0.1980	0.2000	-2.439%	1,033,100	+15.000%
2023-08-30	0.2150	0.2150	0.2050	0.2050	-4.651%	83,885	+12.195%
2023-08-29	0.2250	0.2250	0.2150	0.2150	-6.522%	146,500	+6.977%
2023-08-28	0.2250	0.2300	0.2250	0.2300	+2.222%	20,000	0.000%
2023-08-25	0.2350	0.2350	0.2200	0.2250	0.000%	127,500	+2.222%
2023-08-24	0.2400	0.2400	0.2250	0.2250	-2.174%	68,020	+2.222%
2023-08-23	0.2300	0.2300	0.2300	0.2300	0.000%	20,000	0.000%
2023-08-22	0.2350	0.2350	0.2300	0.2300	-2.128%	35,500	0.000%
2023-08-21	0.2400	0.2400	0.2350	0.2350	-2.083%	36,600	-2.128%
2023-08-18	0.2450	0.2500	0.2400	0.2400	+2.128%	63,100	-4.167%
2023-08-17	0.2400	0.2400	0.2350	0.2350	-2.083%	29,850	-2.128%
2023-08-16	0.2450	0.2450	0.2400	0.2400	-4.000%	30,400	-4.167%
2023-08-15	0.2500	0.2500	0.2500	0.2500	0.000%	10,700	-8.000%
2023-08-14	0.2500	0.2500	0.2500	0.2500	+2.041%	8,000	-8.000%
2023-08-10	0.2450	0.2450	0.2450	0.2450	-2.000%	3,000	-6.122%
2023-08-09	0.2500	0.2500	0.2450	0.2500	+2.041%	47,500	-8.000%
2023-08-08	0.2450	0.2450	0.2450	0.2450	-2.000%	78,403	-6.122%
2023-08-04	0.2500	0.2500	0.2450	0.2500	+2.041%	19,615	-8.000%
2023-08-03	0.2550	0.2550	0.2450	0.2450	-3.922%	23,130	-6.122%
2023-08-02	0.2550	0.2550	0.2550	0.2550	-1.923%	6,500	-9.804%
2023-08-01	0.2600	0.2600	0.2550	0.2600	+1.961%	341,000	-11.538%
2023-07-31	0.2600	0.2600	0.2500	0.2550	-1.923%	46,632	-9.804%
2023-07-28	0.2650	0.2650	0.2600	0.2600	-3.704%	156,115	-11.538%
2023-07-26	0.2650	0.2750	0.2650	0.2700	+3.846%	35,014	-14.815%
2023-07-25	0.2650	0.2650	0.2600	0.2600	-5.455%	8,500	-11.538%
2023-07-24	0.2600	0.2750	0.2600	0.2750	+5.769%	6,410	-16.364%
2023-07-21	0.2600	0.2600	0.2600	0.2600	0.000%	5,100	-11.538%
2023-07-20	0.2600	0.2600	0.2600	0.2600	0.000%	5,000	-11.538%
2023-07-19	0.2600	0.2600	0.2600	0.2600	+1.961%	20,000	-11.538%
2023-07-18	0.2550	0.2550	0.2550	0.2550	-1.923%	2,000	-9.804%
2023-07-17	0.2650	0.2650	0.2600	0.2600	-3.704%	32,500	-11.538%
2023-07-14	0.2700	0.2700	0.2600	0.2700	0.000%	30,556	-14.815%
2023-07-13	0.2700	0.2700	0.2550	0.2700	-1.818%	108,400	-14.815%
2023-07-12	0.2700	0.2750	0.2700	0.2750	+5.769%	6,166	-16.364%
2023-07-11	0.2550	0.2600	0.2550	0.2600	0.000%	3,600	-11.538%
2023-07-10	0.2550	0.2600	0.2550	0.2600	0.000%	2,000	-11.538%
2023-07-07	0.2650	0.2650	0.2600	0.2600	0.000%	24,978	-11.538%
2023-07-06	0.2600	0.2600	0.2600	0.2600	+1.961%	10,150	-11.538%
2023-07-05	0.2550	0.2550	0.2550	0.2550	-1.923%	17,220	-9.804%
2023-07-04	0.2700	0.2700	0.2500	0.2600	0.000%	67,895	-11.538%
2023-06-30	0.2500	0.2600	0.2500	0.2600	+1.961%	24,500	-11.538%
2023-06-29	0.2600	0.2600	0.2500	0.2550	-1.923%	23,944	-9.804%
2023-06-28	0.2600	0.2600	0.2600	0.2600	-1.887%	8,501	-11.538%
2023-06-27	0.2750	0.2750	0.2650	0.2650	-5.357%	12,500	-13.208%
2023-06-26	0.2500	0.2850	0.2450	0.2800	+12.000%	519,017	-17.857%
2023-06-23	0.2650	0.2650	0.2500	0.2500	-3.846%	45,700	-8.000%
2023-06-22	0.2600	0.2600	0.2600	0.2600	-3.704%	75,700	-11.538%
2023-06-21	0.2700	0.2700	0.2700	0.2700	0.000%	62,340	-14.815%
2023-06-20	0.2850	0.2850	0.2700	0.2700	-6.897%	120,049	-14.815%
2023-06-19	0.3000	0.3000	0.2900	0.2900	0.000%	12,000	-20.690%
2023-06-16	0.3000	0.3050	0.2900	0.2900	+1.754%	59,500	-20.690%
2023-06-15	0.2900	0.2900	0.2800	0.2850	-1.724%	19,000	-19.298%
2023-06-14	0.2900	0.2900	0.2900	0.2900	0.000%	8,500	-20.690%
2023-06-13	0.2900	0.2900	0.2900	0.2900	-3.333%	3,700	-20.690%
2023-06-12	0.3000	0.3000	0.2950	0.3000	0.000%	12,467	-23.333%
2023-06-09	0.3000	0.3000	0.3000	0.3000	-1.639%	5,555	-23.333%
2023-06-08	0.3200	0.3200	0.3050	0.3050	-7.576%	31,000	-24.590%
2023-06-07	0.3300	0.3300	0.3300	0.3300	0.000%	9,080	-30.303%
2023-06-06	0.3300	0.3350	0.3300	0.3300	+1.538%	13,000	-30.303%
2023-06-05	0.3300	0.3300	0.3250	0.3250	-1.515%	4,875	-29.231%
2023-06-02	0.3000	0.3300	0.3000	0.3300	+10.000%	262,310	-30.303%
2023-06-01	0.2950	0.3100	0.2900	0.3000	+7.143%	46,100	-23.333%
2023-05-31	0.2800	0.2800	0.2800	0.2800	-3.448%	1,500	-17.857%
2023-05-30	0.2950	0.3000	0.2900	0.2900	0.000%	48,808	-20.690%
2023-05-29	0.2900	0.2900	0.2900	0.2900	-1.695%	2,000	-20.690%
2023-05-26	0.2950	0.2950	0.2950	0.2950	0.000%	5,000	-22.034%
2023-05-25	0.3000	0.3000	0.2950	0.2950	-1.667%	29,500	-22.034%
2023-05-24	0.3000	0.3000	0.3000	0.3000	+3.448%	10,113	-23.333%
2023-05-23	0.3100	0.3100	0.2900	0.2900	-1.695%	4,990	-20.690%
2023-05-19	0.2900	0.2950	0.2900	0.2950	-1.667%	24,000	-22.034%
2023-05-18	0.3100	0.3100	0.2900	0.3000	-3.226%	15,550	-23.333%
2023-05-17	0.3200	0.3200	0.3100	0.3100	0.000%	18,690	-25.806%
2023-05-16	0.3000	0.3100	0.3000	0.3100	+5.085%	106,500	-25.806%
2023-05-15	0.3000	0.3000	0.2950	0.2950	-4.839%	27,000	-22.034%
2023-05-12	0.3200	0.3200	0.3100	0.3100	-4.615%	36,435	-25.806%
2023-05-11	0.3200	0.3300	0.3200	0.3250	-1.515%	20,000	-29.231%
2023-05-10	0.3500	0.3500	0.3300	0.3300	-2.941%	13,000	-30.303%
2023-05-09	0.3500	0.3500	0.3350	0.3400	+1.493%	40,000	-32.353%
2023-05-08	0.3400	0.3400	0.3350	0.3350	-2.899%	10,193	-31.343%
2023-05-05	0.3500	0.3500	0.3300	0.3450	-1.429%	68,000	-33.333%
2023-05-04	0.3600	0.3600	0.3500	0.3500	-2.778%	52,500	-34.286%
2023-05-03	0.3400	0.3700	0.3400	0.3600	+2.857%	189,650	-36.111%
2023-05-02	0.3250	0.3500	0.3200	0.3500	+7.692%	41,650	-34.286%
2023-05-01	0.3000	0.3400	0.3000	0.3250	+6.557%	42,500	-29.231%
2023-04-28	0.3100	0.3100	0.3000	0.3050	-3.175%	47,500	-24.590%
2023-04-27	0.3300	0.3300	0.3150	0.3150	-4.545%	30,629	-26.984%
2023-04-26	0.3300	0.3300	0.3300	0.3300	0.000%	5,000	-30.303%
2023-04-25	0.3400	0.3400	0.3300	0.3300	-7.042%	33,500	-30.303%
2023-04-24	0.3500	0.3550	0.3500	0.3550	+2.899%	12,000	-35.211%
2023-04-21	0.3500	0.3500	0.3400	0.3450	-4.167%	31,308	-33.333%
2023-04-20	0.3600	0.3600	0.3600	0.3600	-4.000%	5,000	-36.111%
2023-04-19	0.3750	0.3750	0.3750	0.3750	0.000%	2,448	-38.667%
2023-04-18	0.3700	0.3750	0.3700	0.3750	+1.351%	10,500	-38.667%
2023-04-17	0.3800	0.3800	0.3700	0.3700	-2.632%	40,772	-37.838%
2023-04-14	0.3800	0.3900	0.3700	0.3800	-1.299%	92,670	-39.474%
2023-04-13	0.3850	0.3850	0.3750	0.3850	+2.667%	82,950	-40.260%
2023-04-12	0.3450	0.3800	0.3450	0.3750	+8.696%	61,000	-38.667%
2023-04-11	0.3500	0.3550	0.3450	0.3450	+1.471%	53,548	-33.333%
2023-04-10	0.3300	0.3550	0.3300	0.3400	+1.493%	65,000	-32.353%
2023-04-06	0.3250	0.3350	0.3250	0.3350	+1.515%	61,060	-31.343%
2023-04-05	0.3300	0.3300	0.3300	0.3300	0.000%	27,500	-30.303%
2023-04-04	0.3000	0.3300	0.3000	0.3300	+10.000%	114,257	-30.303%
2023-04-03	0.2800	0.3000	0.2800	0.3000	+7.143%	146,226	-23.333%
2023-03-31	0.2900	0.2900	0.2800	0.2800	-3.448%	102,941	-17.857%
2023-03-30	0.2950	0.2950	0.2900	0.2900	-3.333%	43,500	-20.690%
2023-03-29	0.2900	0.3000	0.2900	0.3000	+1.695%	35,700	-23.333%
2023-03-28	0.2850	0.2950	0.2850	0.2950	+1.724%	27,800	-22.034%
2023-03-27	0.2850	0.3000	0.2850	0.2900	+3.571%	13,080	-20.690%
2023-03-24	0.2800	0.2800	0.2800	0.2800	+1.818%	17,000	-17.857%
2023-03-23	0.2850	0.2850	0.2750	0.2750	-5.172%	54,500	-16.364%
2023-03-22	0.2850	0.2900	0.2850	0.2900	+1.754%	21,500	-20.690%
2023-03-21	0.2950	0.2950	0.2850	0.2850	0.000%	20,500	-19.298%
2023-03-20	0.2750	0.2900	0.2750	0.2850	+3.636%	50,000	-19.298%
2023-03-17	0.2750	0.2750	0.2750	0.2750	+3.774%	64,720	-16.364%
2023-03-16	0.2650	0.2650	0.2600	0.2650	-1.852%	43,860	-13.208%
2023-03-15	0.2700	0.2700	0.2700	0.2700	+1.887%	11,536	-14.815%
2023-03-14	0.2650	0.2650	0.2650	0.2650	-1.852%	5,062	-13.208%
2023-03-13	0.2600	0.2750	0.2600	0.2700	+1.887%	86,160	-14.815%
2023-03-10	0.2600	0.2700	0.2600	0.2650	+6.000%	49,500	-13.208%
2023-03-09	0.2550	0.2650	0.2500	0.2500	+0.806%	104,000	-8.000%
2023-03-08	0.2600	0.2700	0.2450	0.2480	-4.615%	206,640	-7.258%
2023-03-07	0.3000	0.3000	0.2600	0.2600	-14.754%	333,725	-11.538%
2023-03-06	0.3400	0.3450	0.3050	0.3050	-8.955%	104,264	-24.590%
2023-03-03	0.3350	0.3450	0.3350	0.3350	+1.515%	70,500	-31.343%
2023-03-02	0.3300	0.3300	0.3300	0.3300	0.000%	10,100	-30.303%
2023-03-01	0.3300	0.3300	0.3300	0.3300	+1.538%	19,824	-30.303%
2023-02-28	0.3150	0.3500	0.3150	0.3250	+8.333%	216,613	-29.231%
2023-02-27	0.3100	0.3100	0.3000	0.3000	-3.226%	34,000	-23.333%
2023-02-24	0.3200	0.3200	0.3100	0.3100	-3.125%	7,214	-25.806%
2023-02-23	0.3100	0.3200	0.3100	0.3200	+3.226%	16,780	-28.125%
2023-02-22	0.3250	0.3250	0.3100	0.3100	-4.615%	40,071	-25.806%
2023-02-21	0.3500	0.3500	0.3250	0.3250	-12.162%	53,700	-29.231%
2023-02-17	0.3600	0.3700	0.3600	0.3700	+2.778%	47,700	-37.838%
2023-02-16	0.3200	0.3600	0.3200	0.3600	+10.769%	54,686	-36.111%
2023-02-15	0.3250	0.3250	0.3250	0.3250	+1.563%	8,500	-29.231%
2023-02-14	0.3250	0.3250	0.3200	0.3200	-5.882%	41,300	-28.125%
2023-02-13	0.3300	0.3400	0.3300	0.3400	+4.615%	32,000	-32.353%
2023-02-10	0.3400	0.3400	0.3250	0.3250	-4.412%	48,637	-29.231%
2023-02-09	0.3550	0.3550	0.3400	0.3400	-4.225%	105,000	-32.353%
2023-02-08	0.3500	0.3550	0.3500	0.3550	+2.899%	79,423	-35.211%
2023-02-07	0.3500	0.3500	0.3450	0.3450	-1.429%	17,424	-33.333%
2023-02-06	0.3550	0.3550	0.3450	0.3500	+1.449%	42,342	-34.286%
2023-02-03	0.3700	0.3700	0.3450	0.3450	-2.817%	42,531	-33.333%
2023-02-02	0.3500	0.3600	0.3450	0.3550	+5.970%	64,050	-35.211%
2023-02-01	0.3400	0.3400	0.3350	0.3350	0.000%	31,193	-31.343%
2023-01-31	0.3300	0.3450	0.3300	0.3350	0.000%	96,500	-31.343%
2023-01-30	0.3350	0.3400	0.3350	0.3350	-4.286%	47,970	-31.343%

.dark-mode .fmrzHm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fmrzHm{ color: #333333; background-color: white; border: 2px solid #333333; }BTRBONTERRA RESOURCES INCstock CVE

BTR
BONTERRA RESOURCES INC
stock CVE