Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Bonterra Energy Corp. (BNEFF)

Compare
2.2000
+0.0800
+(3.77%)
As of April 14 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252.12002.12002.12002.20002.2000100
Apr 11, 20251.95002.05001.95002.05002.05007,800
Apr 10, 20252.00002.00001.92001.97001.97005,700
Apr 9, 20251.97002.11001.82002.09002.090026,500
Apr 8, 20252.04002.04001.82001.82001.820058,600
Apr 7, 20252.06002.09002.01002.06002.060010,900
Apr 4, 20252.25002.25002.08002.14002.140075,200
Apr 3, 20252.46002.49002.36002.36002.360013,400
Apr 2, 20252.42002.51002.42002.51002.51003,400
Apr 1, 20252.45002.46002.45002.46002.46001,300
Mar 31, 20252.51002.51002.47002.47002.47007,600
Mar 28, 20252.50002.53002.50002.50002.50003,800
Mar 27, 20252.54002.54002.52002.52002.52004,700
Mar 26, 20252.51002.63002.51002.57002.570036,900
Mar 25, 20252.50002.52002.48002.49002.49004,900
Mar 24, 20252.50002.50002.50002.50002.5000300
Mar 21, 20252.50002.50002.48002.48002.480014,000
Mar 20, 20252.48002.50002.47002.49002.490011,800
Mar 19, 20252.45002.47002.42002.45002.450010,100
Mar 18, 20252.46002.46002.42002.42002.420015,700
Mar 17, 20252.54002.54002.41002.46002.46002,800
Mar 14, 20252.44002.44002.40002.41002.410015,600
Mar 13, 20252.47002.47002.47002.47002.4700500
Mar 12, 20252.48002.48002.48002.48002.4800100
Mar 11, 20252.46002.46002.38002.38002.380025,600
Mar 10, 20252.50002.50002.36002.36002.360033,600
Mar 7, 20252.49002.49002.49002.49002.49002,300
Mar 6, 20252.43002.47002.43002.47002.47004,000
Mar 5, 20252.47002.47002.47002.47002.47006,200
Mar 4, 20252.43002.43002.35002.42002.420038,100
Mar 3, 20252.48002.52002.40002.40002.400010,600
Feb 28, 20252.55002.55002.53002.54002.5400800
Feb 27, 20252.52002.52002.51002.52002.52002,200
Feb 26, 20252.62002.62002.59002.59002.59001,700
Feb 25, 20252.70002.70002.60002.60002.60005,500
Feb 24, 20252.63002.68002.61002.68002.68001,600
Feb 21, 20252.78002.79002.65002.67002.670010,900
Feb 20, 20252.81002.81002.71002.75002.750012,400
Feb 19, 20252.82002.82002.70002.70002.70003,600
Feb 18, 20252.59002.67002.59002.66002.66003,300
Feb 14, 20252.55002.60002.55002.59002.590010,600
Feb 13, 20252.53002.55002.52002.52002.52002,500
Feb 12, 20252.56002.57002.52002.52002.520011,700
Feb 11, 20252.57002.62002.57002.60002.600019,500
Feb 10, 20252.55002.55002.54002.55002.55004,300
Feb 7, 20252.48002.48002.45002.45002.450018,000
Feb 6, 20252.54002.54002.54002.54002.54008,900
Feb 5, 20252.62002.62002.56002.56002.56003,500
Feb 4, 20252.42002.42002.36002.36002.36001,400
Feb 3, 20252.44002.44002.42002.42002.42004,800
Jan 31, 20252.53002.58002.48002.48002.480031,100
Jan 30, 20252.57002.57002.57002.57002.5700700
Jan 29, 20252.56002.56002.55002.55002.55002,400
Jan 28, 20252.53002.56002.53002.54002.54009,600
Jan 27, 20252.57002.59002.53002.54002.540016,400
Jan 24, 20252.55002.58002.55002.57002.570021,900
Jan 23, 20252.52002.56002.52002.55002.55005,400
Jan 22, 20252.57002.57002.53002.53002.53007,300
Jan 21, 20252.55002.55002.53002.53002.53005,100
Jan 17, 20252.52002.52002.48002.49002.49007,100
Jan 16, 20252.52002.54002.50002.54002.54007,700
Jan 15, 20252.59002.59002.52002.59002.590015,400
Jan 14, 20252.61002.63002.60002.62002.62004,000
Jan 13, 20252.72002.72002.69002.69002.69008,000
Jan 10, 20252.75002.75002.72002.72002.720011,700
Jan 8, 20252.67002.67002.63002.64002.64007,200
Jan 7, 20252.65002.70002.65002.65002.65004,000
Jan 6, 20252.75002.75002.68002.68002.680015,300
Jan 3, 20252.70002.70002.63002.65002.65009,000
Jan 2, 20252.71002.71002.69002.69002.69005,200
Dec 31, 20242.51002.65002.51002.63002.630025,900
Dec 30, 20242.42002.49002.42002.49002.490055,100
Dec 27, 20242.38002.40002.37002.40002.40004,800
Dec 26, 20242.52002.52002.47002.47002.47001,800
Dec 24, 20242.36002.38002.36002.37002.37005,300
Dec 23, 20242.28002.28002.22002.27002.27003,300
Dec 20, 20242.21002.26002.21002.26002.260026,500
Dec 19, 20242.28002.28002.16002.19002.190077,900
Dec 18, 20242.28002.28002.25002.25002.25006,600
Dec 17, 20242.34002.34002.27002.30002.300047,800
Dec 16, 20242.40002.40002.31002.33002.330013,900
Dec 13, 20242.41002.42002.38002.41002.410038,300
Dec 12, 20242.41002.42002.40002.41002.41007,000
Dec 11, 20242.39002.47002.37002.47002.47007,900
Dec 10, 20242.36002.38002.34002.38002.380038,600
Dec 9, 20242.38002.40002.38002.40002.40003,000
Dec 6, 20242.36002.36002.33002.33002.330019,800
Dec 5, 20242.46002.47002.46002.47002.47001,900
Dec 4, 20242.50002.50002.45002.48002.480059,000
Dec 3, 20242.46002.51002.46002.51002.51004,700
Dec 2, 20242.51002.51002.45002.47002.47004,700
Nov 29, 20242.40002.40002.40002.40002.40001,400
Nov 27, 20242.45002.47002.38002.42002.420017,800
Nov 26, 20242.55002.55002.42002.42002.42006,600
Nov 25, 20242.47002.55002.47002.54002.54004,000
Nov 22, 20242.58002.61002.54002.60002.600011,200
Nov 21, 20242.53002.60002.53002.57002.570017,700
Nov 20, 20242.41002.43002.40002.43002.43002,900
Nov 19, 20242.43002.46002.41002.46002.460010,500
Nov 18, 20242.33002.46002.31002.45002.450031,600
Nov 15, 20242.44002.44002.27002.27002.27003,200
Nov 14, 20242.35002.37002.34002.37002.370010,100
Nov 13, 20242.30002.37002.22002.32002.320023,400
Nov 12, 20242.34002.36002.29002.31002.310020,600
Nov 11, 20242.42002.42002.30002.35002.350012,700
Nov 8, 20242.51002.51002.41002.43002.430026,500
Nov 7, 20242.49002.50002.46002.48002.48003,900
Nov 6, 20242.51002.51002.47002.47002.47004,500
Nov 5, 20242.48002.48002.47002.48002.48005,400
Nov 4, 20242.43002.48002.42002.48002.480025,900
Nov 1, 20242.42002.42002.38002.38002.38003,300
Oct 31, 20242.42002.45002.41002.41002.410017,300
Oct 30, 20242.55002.56002.50002.50002.500014,600
Oct 29, 20242.53002.53002.49002.51002.51004,200
Oct 28, 20242.56002.56002.52002.53002.530040,300
Oct 25, 20242.55002.56002.55002.56002.56003,700
Oct 24, 20242.31002.57002.31002.51002.510012,100
Oct 23, 20242.58002.58002.52002.52002.52007,500
Oct 22, 20242.58002.58002.57002.58002.58005,200
Oct 21, 20242.62002.63002.56002.59002.59005,100
Oct 18, 20242.61002.63002.56002.61002.610016,200
Oct 17, 20242.70002.70002.64002.64002.640018,800
Oct 16, 20242.75002.75002.70002.72002.720016,500
Oct 15, 20242.80002.80002.67002.73002.730025,300
Oct 14, 20242.83002.97002.83002.88002.88001,200
Oct 11, 20242.87002.87002.83002.86002.86009,000
Oct 10, 20242.82002.90002.82002.89002.89008,200
Oct 9, 20242.82002.82002.76002.76002.76004,300
Oct 8, 20242.85002.85002.79002.84002.84003,500
Oct 7, 20242.91002.98002.91002.93002.930027,600
Oct 4, 20242.90002.91002.86002.86002.86007,400
Oct 3, 20242.89002.90002.87002.90002.90003,100
Oct 2, 20242.85002.88002.81002.82002.820020,200
Oct 1, 20242.71002.83002.71002.83002.830017,700
Sep 30, 20242.68002.71002.68002.71002.71004,800
Sep 27, 20242.67002.73002.64002.67002.670018,100
Sep 26, 20242.65002.67002.63002.66002.660016,600
Sep 25, 20242.86002.87002.75002.75002.750010,600
Sep 24, 20242.90002.90002.87002.87002.87004,700
Sep 23, 20242.93002.93002.83002.83002.83006,500
Sep 20, 20242.81002.81002.76002.81002.81009,400
Sep 19, 20242.79002.86002.75002.82002.820024,000
Sep 18, 20242.77002.81002.72002.75002.750040,200
Sep 17, 20242.80002.81002.77002.79002.79003,000
Sep 16, 20242.85002.85002.77002.77002.770013,400
Sep 13, 20242.84002.88002.81002.82002.820019,000
Sep 12, 20242.73002.85002.72002.82002.82009,000
Sep 11, 20242.67002.72002.64002.72002.72002,900
Sep 10, 20242.72002.72002.63002.68002.680029,900
Sep 9, 20242.73002.80002.72002.75002.750014,300
Sep 6, 20242.83002.85002.71002.73002.730081,100
Sep 5, 20242.93002.97002.81002.82002.820065,100
Sep 4, 20243.00003.05002.87002.90002.9000116,200
Sep 3, 20243.30003.30002.99003.01003.010061,600
Aug 30, 20243.28003.28003.21003.25003.250013,300
Aug 29, 20243.28003.37003.28003.29003.290020,500
Aug 28, 20243.27003.29003.25003.25003.25007,800
Aug 27, 20243.36003.36003.30003.30003.300011,100
Aug 26, 20243.86003.86003.39003.39003.390022,500
Aug 23, 20243.35003.36003.35003.35003.350013,000
Aug 22, 20243.30003.31003.29003.30003.300015,400
Aug 21, 20243.39003.39003.30003.31003.310024,300
Aug 20, 20243.40003.40003.35003.35003.350013,400
Aug 19, 20243.40003.41003.36003.37003.370019,800
Aug 16, 20243.37003.40003.37003.40003.40002,000
Aug 15, 20243.38003.46003.38003.39003.390013,300
Aug 14, 20243.34003.40003.28003.33003.330066,400
Aug 13, 20243.41003.50003.40003.47003.470023,000
Aug 12, 20243.32003.44003.32003.41003.410018,600
Aug 9, 20243.26003.26003.21003.23003.23004,600
Aug 8, 20243.28003.29003.24003.26003.260010,000
Aug 7, 20243.31003.31003.28003.29003.29005,400
Aug 6, 20243.28003.28003.22003.22003.220010,500
Aug 5, 20243.19003.19003.09003.12003.120010,300
Aug 2, 20243.35003.35003.15003.23003.230031,100
Aug 1, 20243.47003.47003.32003.32003.32006,900
Jul 31, 20243.47003.51003.45003.47003.47007,700
Jul 30, 20243.40003.43003.31003.43003.43007,600
Jul 29, 20243.40003.42003.37003.38003.38001,600
Jul 26, 20243.44003.44003.37003.42003.42002,100
Jul 25, 20243.48003.48003.36003.43003.430013,100
Jul 24, 20243.57003.57003.55003.55003.55009,400
Jul 23, 20243.60003.65003.55003.56003.56002,600
Jul 22, 20243.61003.61003.60003.61003.61008,200
Jul 19, 20243.64003.65003.64003.65003.6500300
Jul 18, 20243.66003.67003.65003.65003.650016,000
Jul 17, 20243.82003.82003.73003.73003.730014,400
Jul 16, 20243.75003.76003.75003.76003.76006,600
Jul 15, 20243.76003.81003.76003.78003.78003,700
Jul 12, 20243.79003.85003.70003.70003.700010,300
Jul 11, 20243.75003.75003.72003.74003.740013,600
Jul 10, 20243.66003.66003.63003.64003.64008,000
Jul 9, 20243.61003.64003.55003.55003.550015,000
Jul 8, 20243.72003.73003.72003.73003.73007,000
Jul 5, 20243.88003.88003.72003.72003.720010,100
Jul 3, 20243.73003.85003.73003.84003.84001,600
Jul 2, 20243.70003.91003.70003.91003.910010,100
Jul 1, 20243.80003.80003.70003.70003.70002,700
Jun 28, 20243.84003.84003.78003.78003.78008,700
Jun 27, 20243.69003.94003.69003.91003.910035,800
Jun 26, 20243.51003.67003.51003.67003.670018,900
Jun 25, 20243.66003.66003.63003.63003.63003,200
Jun 24, 20243.52003.73003.51003.73003.730019,500
Jun 21, 20243.55003.55003.43003.44003.440021,000
Jun 20, 20243.60003.60003.53003.53003.530011,600
Jun 18, 20243.67003.67003.60003.60003.600012,200
Jun 17, 20243.64003.64003.58003.61003.61002,500
Jun 14, 20243.60003.63003.57003.58003.580014,500
Jun 13, 20243.62003.64003.59003.63003.630010,600
Jun 12, 20243.86003.86003.72003.72003.720010,500
Jun 11, 20243.76003.80003.72003.78003.780010,600
Jun 10, 20243.73003.83003.73003.83003.83008,200
Jun 7, 20243.79003.79003.72003.72003.72002,300
Jun 6, 20243.78003.83003.77003.83003.83004,000
Jun 5, 20243.73003.76003.73003.76003.76003,800
Jun 4, 20243.71003.72003.60003.60003.600036,100
Jun 3, 20243.90003.90003.75003.80003.800043,300
May 31, 20243.90003.94003.87003.87003.87002,000
May 30, 20243.92003.92003.87003.88003.88005,400
May 29, 20243.92003.92003.87003.87003.87001,800
May 28, 20243.97003.98003.92003.92003.92008,200
May 24, 20243.87003.87003.78003.85003.85003,400
May 23, 20243.95003.95003.78003.78003.780035,600
May 22, 20243.89003.89003.85003.85003.85003,000
May 21, 20243.93003.93003.91003.91003.9100600
May 20, 20244.00004.00003.92003.96003.960012,000
May 17, 20244.09004.13003.96003.97003.970014,300
May 16, 20244.08004.08004.00004.04004.04002,800
May 15, 20243.93004.19003.92004.03004.030044,000
May 14, 20244.21004.29004.17004.17004.17002,400
May 13, 20244.15004.20004.15004.20004.20006,900
May 10, 20244.19004.19004.19004.19004.19001,800
May 9, 20244.12004.15004.08004.08004.08009,900
May 8, 20244.09004.12004.09004.09004.09009,400
May 7, 20244.03004.15004.03004.15004.15006,300
May 6, 20244.13004.13004.06004.10004.100015,200
May 3, 20244.10004.15004.05004.05004.05007,100
May 2, 20244.19004.19004.15004.15004.150010,100
May 1, 20244.11004.17004.11004.12004.120017,300
Apr 30, 20244.33004.33004.33004.33004.33007,400
Apr 29, 20244.42004.43004.42004.43004.43003,000
Apr 26, 20244.50004.50004.22004.31004.310048,200
Apr 25, 20244.58004.58004.58004.58004.5800400
Apr 24, 20244.58004.58004.58004.58004.58002,100
Apr 23, 20244.58004.62004.58004.62004.62005,200
Apr 22, 20244.24004.53004.24004.53004.53003,100
Apr 19, 20244.50004.50004.50004.50004.50002,100
Apr 18, 20244.49004.49004.49004.49004.49001,300
Apr 17, 20244.57004.57004.49004.49004.49007,000
Apr 16, 20244.65004.65004.65004.65004.65005,500
Apr 15, 20244.70004.72004.65004.65004.650055,500

Related Tickers

8DA1.SG InPlay Oil Corp
0.8050
-0.62%
 
PIFYF Pine Cliff Energy Ltd.
0.4364
+1.49%
 
ALVOF Alvopetro Energy Ltd.
3.3000
+0.30%
 
VLERF Valeura Energy Inc.
4.9100
+0.20%
 
JRNGF Journey Energy Inc.
0.9680
+1.15%
 
CRLFF Cardinal Energy Ltd.
3.8900
+1.30%
 
IPOOF InPlay Oil Corp.
0.9700
+3.52%
 
BIREF Birchcliff Energy Ltd.
4.1700
+2.71%
 
PARXF Parex Resources Inc.
7.97
-0.38%
 
PRMRF Paramount Resources Ltd.
11.56
0.00%