Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benton Resources Inc (TSV: BEX )

0.1500 +0.0100 (+7.14%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 22, 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 (%)
Apr 30, 2020 0.1150 0.1150 0.1150 0.1150 22,000 +0.01(+4.55%)
Apr 29, 2020 0.1100 0.1150 0.1100 0.1100 348,600 +0.00(+0.00%)
Apr 28, 2020 0.1150 0.1150 0.1050 0.1100 185,600 -0.01(-4.35%)
Apr 27, 2020 0.1150 0.1150 0.1150 0.1150 5,500 +0.01(+4.55%)
Apr 24, 2020 0.1150 0.1150 0.1050 0.1100 323,543 +0.00(+0.00%)
Apr 23, 2020 0.1150 0.1150 0.1050 0.1100 93,733 +0.00(+0.00%)
Apr 22, 2020 0.1100 0.1100 0.1000 0.1100 347,550 +0.01(+4.76%)
Apr 21, 2020 0.1050 0.1100 0.1000 0.1050 146,200 +0.00(+0.00%)
Apr 20, 2020 0.1050 0.1100 0.1000 0.1050 210,029 +0.00(+5.00%)
Apr 17, 2020 0.1000 0.1050 0.0950 0.1000 255,741 +0.00(+0.00%)
Apr 16, 2020 0.1050 0.1050 0.1000 0.1000 254,563 -0.00(-4.76%)
Apr 15, 2020 0.1150 0.1200 0.1050 0.1050 353,322 -0.01(-4.55%)
Apr 14, 2020 0.0900 0.1450 0.0900 0.1100 1,618,247 +0.03(+37.50%)
Apr 13, 2020 0.0850 0.0850 0.0800 0.0800 105,198 -0.01(-5.88%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2020 0.0850 0.0900 0.0850 0.0850 206,005 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.0900 0.0850 0.0850 188,920 -0.00(-5.56%)
Apr 06, 2020 0.0900 0.0900 0.0850 0.0900 300,860 +0.00(+5.88%)
Apr 03, 2020 0.0850 0.0900 0.0850 0.0850 312,300 +0.00(+0.00%)
Apr 02, 2020 0.0850 0.0900 0.0850 0.0850 159,390 +0.01(+6.25%)
Apr 01, 2020 0.0850 0.0850 0.0800 0.0800 84,750 -0.01(-5.88%)
Mar 31, 2020 0.0700 0.0850 0.0700 0.0850 766,574 +0.01(+21.43%)
Mar 30, 2020 0.0750 0.0750 0.0700 0.0700 88,000 +0.00(+0.00%)
Mar 27, 2020 0.0750 0.0750 0.0700 0.0700 193,448 +0.00(+0.00%)
Mar 26, 2020 0.0750 0.0800 0.0700 0.0700 547,134 -0.00(-6.67%)
Mar 25, 2020 0.0650 0.0800 0.0600 0.0750 438,650 +0.02(+36.36%)
Mar 24, 2020 0.0550 0.0750 0.0550 0.0550 826,000 +0.00(+0.00%)
Mar 20, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 17, 2020 0.0500 0.0550 0.0500 0.0550 31,000 +0.00(+10.00%)
Mar 16, 2020 0.0650 0.0650 0.0500 0.0500 27,800 -0.01(-23.08%)
Mar 13, 2020 0.0600 0.0700 0.0600 0.0650 78,000 -0.01(-7.14%)
Mar 12, 2020 0.0700 0.0700 0.0700 0.0700 545,000 -0.01(-12.50%)
Mar 11, 2020 0.0750 0.0800 0.0750 0.0800 106,000 +0.01(+14.29%)
Mar 10, 2020 0.0700 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
Mar 09, 2020 0.0750 0.0750 0.0700 0.0750 230,000 -0.01(-6.25%)
Mar 06, 2020 0.0850 0.0850 0.0800 0.0800 380,500 -0.01(-11.11%)
Mar 05, 2020 0.0850 0.0950 0.0700 0.0900 267,000 +0.01(+12.50%)
Mar 04, 2020 0.0750 0.0800 0.0750 0.0800 186,000 +0.01(+6.67%)
Mar 03, 2020 0.0750 0.0750 0.0700 0.0750 302,000 +0.00(+0.00%)
Mar 02, 2020 0.0750 0.0750 0.0750 0.0750 109,600 +0.00(+0.00%)
Feb 28, 2020 0.0750 0.0750 0.0700 0.0750 437,400 +0.00(+0.00%)
Feb 27, 2020 0.0800 0.0800 0.0750 0.0750 385,000 +0.00(+0.00%)
Feb 26, 2020 0.0850 0.0850 0.0750 0.0750 21,000 -0.01(-11.76%)
Feb 25, 2020 0.0850 0.0850 0.0800 0.0850 17,000 +0.01(+6.25%)
Feb 24, 2020 0.0850 0.0850 0.0800 0.0800 354,700 -0.01(-11.11%)
Feb 21, 2020 0.0900 0.0950 0.0850 0.0900 106,500 +0.00(+0.00%)
Feb 20, 2020 0.0850 0.0900 0.0850 0.0900 151,440 +0.00(+5.88%)
Feb 19, 2020 0.0900 0.0950 0.0850 0.0850 218,263 -0.00(-5.56%)
Feb 18, 2020 0.0800 0.0900 0.0800 0.0900 378,000 +0.01(+20.00%)
Feb 14, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 13, 2020 0.0800 0.0800 0.0800 0.0800 2,666 -0.01(-5.88%)
Feb 12, 2020 0.0750 0.0850 0.0750 0.0850 116,000 +0.01(+13.33%)
Feb 10, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 07, 2020 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
Feb 06, 2020 0.0750 0.0800 0.0750 0.0800 181,900 +0.01(+6.67%)
Feb 05, 2020 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Feb 04, 2020 0.0700 0.0700 0.0700 0.0700 200,000 +0.00(+0.00%)
Feb 03, 2020 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
Jan 31, 2020 0.0700 0.0700 0.0700 0.0700 51,000 -0.00(-6.67%)
Jan 30, 2020 0.0700 0.0750 0.0700 0.0750 69,000 +0.00(+7.14%)
Jan 29, 2020 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Jan 28, 2020 0.0750 0.0750 0.0700 0.0700 54,500 -0.01(-12.50%)
Jan 27, 2020 0.0700 0.0800 0.0700 0.0800 325,000 +0.01(+14.29%)
Jan 24, 2020 0.0800 0.0800 0.0700 0.0700 821,500 -0.01(-12.50%)
Jan 23, 2020 0.0750 0.0800 0.0750 0.0800 1,108,000 +0.01(+6.67%)
Jan 22, 2020 0.0750 0.0750 0.0700 0.0750 730,100 +0.00(+7.14%)
Jan 21, 2020 0.0800 0.0900 0.0700 0.0700 3,111,994 -0.00(-6.67%)
Jan 20, 2020 0.0550 0.0750 0.0550 0.0750 2,268,985 +0.02(+50.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 33,350 -0.00(-9.09%)
Jan 14, 2020 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0500 0.0550 247,000 -0.00(-8.33%)
Jan 10, 2020 0.0500 0.0700 0.0450 0.0600 801,500 +0.01(+20.00%)
Jan 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2020 0.0500 0.0500 0.0500 0.0500 116,000 +0.00(+0.00%)
Jan 03, 2020 0.0450 0.0500 0.0450 0.0500 530,000 +0.01(+11.11%)
Jan 02, 2020 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 133,000 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0.0400 232,000 -0.00(-11.11%)
Dec 20, 2019 0.0400 0.0450 0.0400 0.0450 28,500 +0.00(+12.50%)
Dec 19, 2019 0.0450 0.0450 0.0400 0.0400 25,000 +0.00(+0.00%)
Dec 18, 2019 0.0450 0.0450 0.0400 0.0400 171,000 -0.00(-11.11%)
Dec 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 13, 2019 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 10, 2019 0.0400 0.0450 0.0400 0.0450 148,000 -0.01(-10.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 04, 2019 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Dec 03, 2019 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Nov 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0.0500 102,500 +0.01(+11.11%)
Nov 26, 2019 0.0500 0.0500 0.0450 0.0450 43,700 -0.01(-10.00%)
Nov 25, 2019 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 43,000 +0.01(+11.11%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Nov 20, 2019 0.0450 0.0450 0.0450 0.0450 23,500 +0.00(+0.00%)
Nov 19, 2019 0.0400 0.0450 0.0400 0.0450 118,000 +0.00(+0.00%)
Nov 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 07, 2019 0.0500 0.0500 0.0400 0.0400 207,100 -0.01(-20.00%)
Nov 06, 2019 0.0500 0.0500 0.0500 0.0500 54,000 -0.00(-9.09%)
Nov 05, 2019 0.0550 0.0550 0.0550 0.0550 58,000 +0.00(+0.00%)
Nov 04, 2019 0.0500 0.0550 0.0500 0.0550 19,897 +0.00(+10.00%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Oct 31, 2019 0.0500 0.0500 0.0500 0.0500 51,000 -0.00(-9.09%)
Oct 30, 2019 0.0500 0.0550 0.0500 0.0550 15,000 +0.00(+0.00%)
Oct 29, 2019 0.0550 0.0550 0.0550 0.0550 135,000 -0.00(-8.33%)
Oct 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 24, 2019 0.0600 0.0650 0.0550 0.0600 323,700 +0.00(+0.00%)
Oct 23, 2019 0.0550 0.0600 0.0550 0.0600 153,000 +0.01(+20.00%)
Oct 22, 2019 0.0500 0.0550 0.0500 0.0500 154,300 -0.00(-9.09%)
Oct 21, 2019 0.0500 0.0550 0.0500 0.0550 46,999 +0.00(+10.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Oct 17, 2019 0.0500 0.0500 0.0450 0.0450 21,400 +0.00(+0.00%)
Oct 16, 2019 0.0500 0.0500 0.0450 0.0450 145,000 -0.01(-10.00%)
Oct 15, 2019 0.0500 0.0600 0.0500 0.0500 347,400 +0.01(+11.11%)
Oct 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 03, 2019 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Oct 02, 2019 0.0450 0.0450 0.0400 0.0450 73,000 -0.01(-10.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 27, 2019 0.0450 0.0500 0.0450 0.0500 50,500 +0.01(+11.11%)
Sep 26, 2019 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Sep 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0500 0.0450 0.0450 115,700 -0.01(-10.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 98,000 +0.00(+0.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 241,000 +0.00(+0.00%)
Sep 12, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Sep 09, 2019 0.0500 0.0500 0.0500 0.0500 5,500 -0.00(-9.09%)
Sep 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 04, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Sep 03, 2019 0.0600 0.0650 0.0550 0.0550 667,600 -0.00(-8.33%)
Aug 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 29, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 28, 2019 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0.0500 3,500 +0.00(+0.00%)
Aug 23, 2019 0.0550 0.0550 0.0500 0.0500 48,000 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 20,300 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Aug 16, 2019 0.0500 0.0550 0.0500 0.0550 35,000 -0.00(-8.33%)
Aug 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 12, 2019 0.0500 0.0600 0.0500 0.0550 88,000 +0.00(+0.00%)
Aug 09, 2019 0.0550 0.0550 0.0550 0.0550 206,900 +0.00(+0.00%)
Aug 08, 2019 0.0550 0.0550 0.0550 0.0550 124,000 -0.00(-8.33%)
Aug 07, 2019 0.0600 0.0650 0.0600 0.0600 174,500 +0.00(+0.00%)
Aug 06, 2019 0.0650 0.0650 0.0550 0.0600 477,500 -0.01(-7.69%)
Aug 02, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 01, 2019 0.0650 0.0650 0.0550 0.0600 95,100 +0.00(+0.00%)
Jul 31, 2019 0.0600 0.0600 0.0600 0.0600 339,000 -0.01(-7.69%)
Jul 30, 2019 0.0750 0.0750 0.0650 0.0650 429,000 -0.01(-7.14%)
Jul 29, 2019 0.0750 0.1100 0.0700 0.0700 2,932,800 +0.01(+16.67%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2019 0.0550 0.0550 0.0500 0.0500 37,000 -0.01(-16.67%)
Jun 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 20, 2019 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jun 17, 2019 0.0550 0.0550 0.0500 0.0500 95,249 -0.00(-9.09%)
Jun 14, 2019 0.0500 0.0550 0.0500 0.0550 128,000 +0.00(+0.00%)
Jun 13, 2019 0.0550 0.0550 0.0550 0.0550 192,500 +0.00(+0.00%)
Jun 12, 2019 0.0500 0.0550 0.0500 0.0550 407,300 +0.00(+10.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0.0500 220,000 +0.01(+11.11%)
Jun 10, 2019 0.0500 0.0500 0.0450 0.0450 51,000 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 03, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 31, 2019 0.0450 0.0500 0.0450 0.0500 494,000 +0.01(+25.00%)
May 30, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 29, 2019 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
May 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2019 0.0400 0.0400 0.0400 0.0400 133,250 +0.00(+0.00%)
May 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0350 0.0400 0.0350 0.0400 316,000 +0.00(+0.00%)
May 15, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 14, 2019 0.0450 0.0450 0.0350 0.0400 820,000 -0.01(-20.00%)
May 13, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
May 10, 2019 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
May 09, 2019 0.0450 0.0450 0.0450 0.0450 278,000 +0.00(+0.00%)
May 08, 2019 0.0450 0.0450 0.0450 0.0450 11,500 +0.00(+0.00%)
May 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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.