Bonterra Energy Corp (PK) (BNEFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 8.69565217391 | 2.53 | 2.82 | 2.515 | 4989 | 2.61250361 | CS |
| 4 | 0.23 | 9.12698412698 | 2.52 | 2.82 | 2.36 | 9414 | 2.5342435 | CS |
| 12 | 0.355 | 14.8225469729 | 2.395 | 2.82 | 2.1605 | 13725 | 2.44729632 | CS |
| 26 | -0.65 | -19.1176470588 | 3.4 | 3.86 | 2.1605 | 15695 | 2.64506905 | CS |
| 52 | -0.73 | -20.9770114943 | 3.48 | 5.28 | 2.1605 | 14114 | 3.22687652 | CS |
| 156 | -4.4496 | -61.8034335241 | 7.1996 | 10.94 | 2.1605 | 14592 | 4.81402845 | CS |
| 260 | 0.3709 | 15.5899289647 | 2.3791 | 10.94 | 0.5142 | 12061 | 4.37733725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 2.7 | 0.04 | 1.50 | 2.82 | 2.82 | 2.7 | 3552 |
| 1739917740 | 2.66 | 0.07 | 2.70 | 2.59 | 2.665 | 2.59 | 3300 |
| 1739572020 | 2.59 | 0.07 | 2.74 | 2.55 | 2.595 | 2.55 | 10602 |
| 1739485320 | 2.521 | 0 | 0.00 | 2.5299999 | 2.55 | 2.515 | 2502 |
| 1739398920 | 2.521 | -0.08 | -3.04 | 2.56 | 2.5665 | 2.52 | 11700 |
| 1739312940 | 2.6 | 0.05 | 1.96 | 2.569 | 2.62 | 2.569 | 19501 |
| 1739226000 | 2.55 | 0.1 | 4.08 | 2.55 | 2.55 | 2.542 | 4300 |
| 1738967160 | 2.45 | -0.09 | -3.63 | 2.48 | 2.48 | 2.448336 | 17975 |
| 1738880400 | 2.5421999 | -0.01 | -0.54 | 2.5421999 | 2.5421999 | 2.5421999 | 8912 |
| 1738794000 | 2.556 | 0.2 | 8.31 | 2.6168 | 2.6168 | 2.556 | 3487 |
| 1738708080 | 2.36 | -0.07 | -2.68 | 2.42 | 2.42 | 2.36 | 1412 |
| 1738621740 | 2.425 | -0.06 | -2.22 | 2.44 | 2.44 | 2.425 | 4800 |
| 1738362000 | 2.48 | -0.09 | -3.50 | 2.5339999 | 2.58 | 2.48 | 31109 |
| 1738276080 | 2.57 | 0.02 | 0.78 | 2.57 | 2.57 | 2.57 | 100 |
| 1738189740 | 2.55 | 0.01 | 0.39 | 2.56 | 2.56 | 2.5478 | 2366 |
| 1738103280 | 2.54 | -0 | -0.04 | 2.5299999 | 2.556 | 2.5299999 | 9598 |
| 1738016820 | 2.541 | -0.03 | -1.13 | 2.57 | 2.5884999 | 2.5299999 | 16356 |
| 1737757440 | 2.57 | 0.02 | 0.83 | 2.551 | 2.58 | 2.55 | 21910 |
| 1737671220 | 2.5488 | 0.01 | 0.58 | 2.52 | 2.555 | 2.52 | 5389 |
| 1737584640 | 2.5339999 | 0 | 0.16 | 2.5732 | 2.5732 | 2.5339999 | 7331 |
| 1737498540 | 2.5299999 | 0.04 | 1.44 | 2.551 | 2.551 | 2.5299999 | 5100 |
| 1737152880 | 2.494 | -0.05 | -1.81 | 2.524 | 2.524 | 2.4775 | 7060 |
| 1737066420 | 2.54 | -0.05 | -1.89 | 2.52 | 2.54 | 2.5 | 7670 |
| 1736979720 | 2.589 | -0.03 | -1.22 | 2.59 | 2.59 | 2.5208 | 15359 |
| 1736893380 | 2.621 | -0.07 | -2.57 | 2.61 | 2.63 | 2.6 | 4004 |
| 1736806800 | 2.69 | -0.03 | -1.10 | 2.72 | 2.72 | 2.69 | 7951 |
| 1736547720 | 2.72 | 0.08 | 3.03 | 2.7505 | 2.7505 | 2.715 | 11700 |
| 1736375340 | 2.64 | -0.01 | -0.38 | 2.665 | 2.6658 | 2.63 | 7241 |
| 1736288940 | 2.65 | -0.03 | -0.93 | 2.6483 | 2.695 | 2.6483 | 3972 |
| 1736202360 | 2.675 | 0.02 | 0.94 | 2.7468 | 2.75 | 2.675 | 15334 |
| 1735942980 | 2.65 | -0.04 | -1.49 | 2.695 | 2.695 | 2.6309999 | 8981 |
| 1735856700 | 2.69 | 0.06 | 2.38 | 2.71 | 2.71 | 2.69 | 5232 |
| 1735683960 | 2.6275 | 0.14 | 5.52 | 2.5099999 | 2.6469 | 2.5099999 | 25900 |
| 1735597740 | 2.49 | 0.09 | 3.88 | 2.4167 | 2.4944 | 2.4167 | 55132 |
| 1735338000 | 2.3969999 | -0.07 | -2.76 | 2.38 | 2.4 | 2.3735 | 4789 |
| 1735252020 | 2.465 | 0.1 | 4.23 | 2.515 | 2.515 | 2.465 | 1815 |
| 1735078200 | 2.365 | 0.1 | 4.19 | 2.36 | 2.38 | 2.36 | 5300 |
| 1734992400 | 2.27 | 0.02 | 0.67 | 2.2799999 | 2.2799999 | 2.22 | 3300 |
| 1734733200 | 2.255 | 0.07 | 3.18 | 2.21 | 2.2599999 | 2.21 | 26542 |
| 1734646800 | 2.1855 | -0.06 | -2.87 | 2.2799999 | 2.2799999 | 2.1605 | 77850 |
| 1734560940 | 2.25 | -0.05 | -1.96 | 2.2799999 | 2.2799999 | 2.25 | 6600 |
| 1734474360 | 2.295 | -0.04 | -1.50 | 2.344 | 2.344 | 2.27 | 47838 |
| 1734388140 | 2.33 | -0.08 | -3.32 | 2.4 | 2.4 | 2.31 | 13850 |
| 1734128940 | 2.41 | 0 | 0.00 | 2.41 | 2.424 | 2.38 | 38300 |
| 1734042480 | 2.41 | -0.06 | -2.33 | 2.41 | 2.416 | 2.398 | 7048 |
| 1733955900 | 2.4674999 | 0.09 | 3.83 | 2.386 | 2.4674999 | 2.37 | 7931 |
| 1733869200 | 2.3765 | -0.02 | -0.77 | 2.36 | 2.3765 | 2.336 | 38643 |
| 1733782800 | 2.395 | 0.07 | 2.92 | 2.38 | 2.4 | 2.38 | 2986 |
| 1733523600 | 2.327 | -0.14 | -5.79 | 2.3599 | 2.3599 | 2.327 | 19809 |
| 1733437500 | 2.47 | -0.01 | -0.40 | 2.46 | 2.47 | 2.46 | 1900 |
| 1733350980 | 2.48 | -0.03 | -1.20 | 2.5 | 2.5 | 2.45 | 58994 |
| 1733264700 | 2.5099999 | 0.04 | 1.76 | 2.46 | 2.5099999 | 2.46 | 4746 |
| 1733178180 | 2.4665 | 0.07 | 2.99 | 2.5099999 | 2.5099999 | 2.4495 | 4650 |
| 1732918200 | 2.395 | -0.03 | -1.03 | 2.395 | 2.395 | 2.395 | 1400 |
| 1732746540 | 2.42 | 0 | 0.21 | 2.45 | 2.4725 | 2.375 | 17783 |
| 1732660140 | 2.415 | -0.12 | -4.73 | 2.55 | 2.55 | 2.415 | 6570 |
| 1732573560 | 2.535 | -0.06 | -2.31 | 2.47 | 2.5499 | 2.47 | 3977 |
| 1732314000 | 2.595 | 0.03 | 1.13 | 2.581 | 2.61 | 2.5425 | 11159 |
| 1732227900 | 2.566 | 0.14 | 5.60 | 2.5299999 | 2.599 | 2.5299999 | 17667 |
| 1732141740 | 2.43 | -0.03 | -1.22 | 2.4129999 | 2.43 | 2.4 | 2903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
