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

Bluestone Resources Inc (OP: BBSRF )

0.5470 +0.0415 (+8.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Dec 30, 2022 0.3417 0.3515 0.3343 0.3515 4,200 +0.00(+1.12%)
Dec 29, 2022 0.3454 0.3476 0.3408 0.3476 5,300 +0.01(+2.96%)
Dec 28, 2022 0.3527 0.3548 0.3376 0.3376 4,861 +0.02(+7.17%)
Dec 27, 2022 0.3150 0.3150 0.3150 0.3150 2,300 -0.04(-12.11%)
Dec 23, 2022 0.3410 0.3584 0.3410 0.3584 8,000 +0.01(+3.29%)
Dec 22, 2022 0.3486 0.3550 0.3470 0.3470 11,750 -0.01(-2.36%)
Dec 21, 2022 0.3554 0.3554 0.3554 0.3554 1,700 +0.00(+0.17%)
Dec 20, 2022 0.3514 0.3580 0.3514 0.3548 23,200 +0.00(+0.77%)
Dec 19, 2022 0.3620 0.3620 0.3521 0.3521 4,300 +0.03(+9.69%)
Dec 16, 2022 0.3301 0.3301 0.3210 0.3210 26,700 -0.01(-4.04%)
Dec 14, 2022 0.3345 0 -0.01(-1.73%)
Dec 13, 2022 0.3403 0.3404 0.3403 0.3404 37,500 +0.00(+0.53%)
Dec 12, 2022 0.3200 0.3386 0.3100 0.3386 74,780 -0.01(-2.36%)
Dec 09, 2022 0.3597 0.3597 0.3468 0.3468 16,450 -0.02(-5.40%)
Dec 08, 2022 0.4000 0.4000 0.3666 0.3666 8,400 -0.04(-10.28%)
Dec 07, 2022 0.4089 0.4139 0.4050 0.4086 41,695 -0.00(-1.04%)
Dec 06, 2022 0.4400 0.4400 0.4129 0.4129 59,000 -0.05(-10.24%)
Dec 05, 2022 0.4700 0.4700 0.4600 0.4600 10,850 +0.02(+3.86%)
Dec 01, 2022 0.4429 0 -0.01(-2.66%)
Nov 30, 2022 0.4408 0.4550 0.4408 0.4550 1,100 -0.00(-0.85%)
Nov 28, 2022 0.4589 0 -0.02(-4.40%)
Nov 25, 2022 0.4855 0.4855 0.4800 0.4800 31,000 -0.01(-2.06%)
Nov 23, 2022 0.4901 0.4901 0.4901 0.4901 1,170 +0.04(+9.84%)
Nov 22, 2022 0.4526 0.4800 0.4462 0.4462 26,660 -0.03(-6.61%)
Nov 21, 2022 0.4717 0.4783 0.4717 0.4778 2,800 -0.05(-9.34%)
Nov 17, 2022 0.5270 0 -0.00(-0.75%)
Nov 16, 2022 0.5400 0.5483 0.5307 0.5310 6,450 -0.02(-3.77%)
Nov 15, 2022 0.5400 0.5518 0.5400 0.5518 1,500 +0.01(+2.19%)
Nov 14, 2022 0.5200 0.5400 0.5200 0.5400 6,500 +0.02(+3.23%)
Nov 11, 2022 0.5200 0.5241 0.5200 0.5231 13,972 +0.00(+0.40%)
Nov 10, 2022 0.5077 0.5341 0.5001 0.5210 107,871 +0.08(+18.41%)
Nov 09, 2022 0.4779 0.4779 0.4400 0.4400 47,500 -0.07(-13.56%)
Nov 08, 2022 0.4700 0.5090 0.4629 0.5090 102,000 +0.06(+13.11%)
Nov 07, 2022 0.4494 0.4600 0.4423 0.4500 32,500 +0.02(+5.24%)
Nov 04, 2022 0.4480 0.4480 0.4276 0.4276 1,692 +0.01(+1.91%)
Nov 03, 2022 0.4196 0.4196 0.4196 0.4196 600 -0.06(-11.66%)
Nov 02, 2022 0.4750 0.4750 0.4750 0.4750 2,500 +0.02(+5.56%)
Nov 01, 2022 0.4500 0.4539 0.4500 0.4500 10,000 +0.01(+1.74%)
Oct 31, 2022 0.4423 0.4423 0.4423 0.4423 5,230 -0.03(-6.01%)
Oct 28, 2022 0.4372 0.4706 0.4372 0.4706 10,000 +0.02(+5.30%)
Oct 27, 2022 0.4469 0.4469 0.4469 0.4469 5,000 +0.01(+2.01%)
Oct 26, 2022 0.4381 0.4381 0.4381 0.4381 10,000 +0.01(+2.50%)
Oct 25, 2022 0.4201 0.4345 0.4201 0.4274 15,126 +0.00(+0.80%)
Oct 21, 2022 0.4240 0 -0.01(-1.81%)
Oct 20, 2022 0.4318 0.4318 0.4318 0.4318 5,500 +0.01(+1.70%)
Oct 19, 2022 0.4246 0.4246 0.4246 0.4246 235 +0.00(+0.14%)
Oct 18, 2022 0.4350 0.4464 0.4240 0.4240 5,800 -0.01(-1.72%)
Oct 17, 2022 0.4314 0.4314 0.4314 0.4314 4,000 -0.01(-1.66%)
Oct 14, 2022 0.4387 0.4387 0.4387 0.4387 6,300 -0.01(-2.79%)
Oct 13, 2022 0.4513 0.4513 0.4513 0.4513 6,320 +0.01(+1.99%)
Oct 12, 2022 0.4425 0.4425 0.4425 0.4425 4,000 -0.02(-5.27%)
Oct 11, 2022 0.4671 0.4671 0.4671 0.4671 5,000 +0.01(+1.94%)
Oct 10, 2022 0.4582 0.4582 0.4582 0.4582 1,000 +0.00(+0.57%)
Oct 07, 2022 0.4557 0.4557 0.4556 0.4556 4,090 -0.04(-7.51%)
Oct 06, 2022 0.5058 0.5060 0.4926 0.4926 16,700 -0.01(-1.48%)
Oct 05, 2022 0.4999 0.5000 0.4819 0.5000 2,150 -0.01(-1.03%)
Oct 04, 2022 0.5099 0.5100 0.4888 0.5052 69,100 +0.07(+15.37%)
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.