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 (%)
Mar 29, 2019 0.9330 0.9330 0.9260 0.9260 1,500 +0.01(+1.51%)
Mar 28, 2019 0.9210 0.9210 0.9075 0.9122 1,800 -0.01(-1.38%)
Mar 27, 2019 0.8844 0.9301 0.8844 0.9250 2,421 -0.01(-1.21%)
Mar 26, 2019 0.9430 0.9430 0.8904 0.9363 5,100 +0.02(+2.51%)
Mar 25, 2019 0.8910 0.9134 0.8843 0.9134 6,050 +0.00(+0.37%)
Mar 22, 2019 0.9100 0.9130 0.9100 0.9100 6,400 -0.01(-1.59%)
Mar 21, 2019 0.9298 0.9298 0.9170 0.9247 1,470 -0.02(-2.25%)
Mar 20, 2019 0.9189 0.9473 0.9096 0.9460 69,852 +0.00(+0.11%)
Mar 19, 2019 0.9260 0.9450 0.9260 0.9450 1,980 +0.00(+0.50%)
Mar 18, 2019 0.9109 0.9420 0.9080 0.9403 28,126 +0.03(+3.36%)
Mar 15, 2019 0.9420 0.9420 0.9097 0.9097 3,400 -0.01(-0.90%)
Mar 14, 2019 0.9400 0.9400 0.9180 0.9180 1,156 -0.03(-2.77%)
Mar 13, 2019 0.9050 0.9442 0.9050 0.9442 4,406 +0.04(+4.91%)
Mar 12, 2019 0.8841 0.9000 0.8713 0.9000 6,841 +0.02(+2.27%)
Mar 11, 2019 0.9049 0.9100 0.8800 0.8800 3,420 -0.03(-3.12%)
Mar 08, 2019 0.9329 0.9329 0.9063 0.9083 20,800 +0.03(+2.97%)
Mar 07, 2019 0.9550 0.9550 0.8821 0.8821 23,905 -0.03(-3.14%)
Mar 06, 2019 0.9509 0.9509 0.9107 0.9107 13,893 -0.03(-3.32%)
Mar 05, 2019 0.9810 0.9810 0.9339 0.9420 11,100 -0.00(-0.21%)
Mar 04, 2019 0.9860 0.9860 0.9390 0.9440 28,083 -0.02(-2.48%)
Mar 01, 2019 0.9932 1.000 0.9377 0.9680 72,300 -0.03(-3.20%)
Feb 28, 2019 0.9680 1.007 0.9655 1.000 29,810 +0.04(+4.17%)
Feb 27, 2019 0.9700 0.9700 0.9527 0.9600 3,350 -0.00(-0.10%)
Feb 26, 2019 0.9270 0.9610 0.9260 0.9610 8,296 +0.03(+3.67%)
Feb 25, 2019 0.9957 0.9957 0.9270 0.9270 7,400 -0.05(-5.32%)
Feb 22, 2019 0.9500 0.9800 0.9500 0.9791 23,400 +0.02(+1.66%)
Feb 21, 2019 0.9602 0.9658 0.9494 0.9631 18,725 -0.01(-1.41%)
Feb 20, 2019 0.9435 0.9900 0.9435 0.9769 34,790 -0.00(-0.39%)
Feb 19, 2019 0.9603 1.008 0.9603 0.9807 8,500 -0.07(-6.59%)
Feb 15, 2019 1.097 1.105 1.020 1.050 32,800 -0.02(-1.88%)
Feb 14, 2019 1.040 1.100 1.040 1.070 41,770 +0.01(+1.12%)
Feb 13, 2019 1.090 1.090 1.058 1.058 3,200 -0.04(-3.74%)
Feb 12, 2019 1.099 1.099 1.099 1.099 5,000 +0.03(+2.74%)
Feb 11, 2019 1.103 1.110 1.070 1.070 21,100 -0.03(-2.73%)
Feb 08, 2019 1.100 1.100 1.097 1.100 2,200 +0.00(+0.00%)
Feb 07, 2019 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Feb 06, 2019 1.100 1.109 1.085 1.100 1,454 -0.02(-1.79%)
Feb 05, 2019 1.120 1.120 1.120 1.120 600 +0.03(+2.75%)
Feb 04, 2019 1.090 1.097 1.085 1.090 1,100 -0.05(-4.38%)
Feb 01, 2019 1.140 1.148 1.120 1.140 13,700 +0.01(+1.10%)
Jan 31, 2019 1.130 1.130 1.115 1.127 10,553 +0.08(+7.59%)
Jan 30, 2019 1.070 1.070 1.010 1.048 3,202 -0.10(-8.79%)
Jan 29, 2019 1.149 1.149 1.149 1.149 250 +0.10(+9.97%)
Jan 28, 2019 1.087 1.087 1.045 1.045 3,000 +0.11(+12.31%)
Jan 17, 2019 0.9303 0.9303 0.9303 0 -0.02(-2.37%)
Jan 10, 2019 0.9529 0.9529 0.9529 0 +0.08(+8.73%)
Jan 08, 2019 0.8764 0.8764 0.8764 0 +0.04(+4.58%)
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.