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 (%)
Jun 30, 2020 1.390 1.476 1.390 1.450 18,251 +0.06(+4.32%)
Jun 29, 2020 1.366 1.390 1.350 1.390 21,573 +0.01(+0.80%)
Jun 26, 2020 1.331 1.380 1.323 1.379 29,100 +0.03(+2.57%)
Jun 25, 2020 1.366 1.369 1.310 1.345 29,111 -0.02(-1.14%)
Jun 24, 2020 1.325 1.360 1.325 1.360 42,646 +0.01(+0.74%)
Jun 23, 2020 1.380 1.387 1.330 1.350 14,190 -0.03(-2.17%)
Jun 22, 2020 1.380 1.390 1.370 1.380 25,119 +0.03(+2.22%)
Jun 19, 2020 1.345 1.365 1.340 1.350 15,400 +0.02(+1.24%)
Jun 18, 2020 1.317 1.360 1.317 1.333 8,306 +0.01(+0.64%)
Jun 17, 2020 1.339 1.339 1.320 1.325 13,816 -0.01(-0.97%)
Jun 16, 2020 1.340 1.340 1.323 1.338 16,363 +0.01(+0.60%)
Jun 15, 2020 1.299 1.330 1.280 1.330 18,250 +0.02(+1.53%)
Jun 12, 2020 1.353 1.360 1.310 1.310 5,400 +0.02(+1.66%)
Jun 11, 2020 1.400 1.400 1.289 1.289 20,854 -0.10(-7.29%)
Jun 10, 2020 1.426 1.435 1.390 1.390 21,840 -0.02(-1.42%)
Jun 09, 2020 1.400 1.410 1.340 1.410 23,051 +0.07(+4.92%)
Jun 08, 2020 1.380 1.380 1.340 1.344 11,088 +0.01(+1.05%)
Jun 05, 2020 1.347 1.390 1.311 1.330 33,000 -0.07(-5.01%)
Jun 04, 2020 1.383 1.440 1.365 1.400 6,647 +0.09(+6.87%)
Jun 03, 2020 1.396 1.404 1.310 1.310 13,506 -0.08(-6.01%)
Jun 02, 2020 1.395 1.420 1.380 1.394 23,938 -0.05(-3.23%)
Jun 01, 2020 1.370 1.440 1.370 1.440 11,108 +0.05(+3.62%)
May 29, 2020 1.361 1.410 1.361 1.390 10,600 +0.02(+1.46%)
May 28, 2020 1.353 1.400 1.353 1.370 9,298 +0.02(+1.48%)
May 27, 2020 1.324 1.353 1.321 1.350 23,826 +0.00(+0.00%)
May 26, 2020 1.420 1.420 1.350 1.350 37,236 -0.05(-3.40%)
May 22, 2020 1.360 1.400 1.347 1.397 34,000 +0.05(+3.52%)
May 21, 2020 1.390 1.390 1.350 1.350 32,170 -0.05(-3.45%)
May 20, 2020 1.300 1.413 1.300 1.398 24,168 -0.00(-0.12%)
May 19, 2020 1.393 1.423 1.393 1.400 30,380 +0.00(+0.01%)
May 18, 2020 1.340 1.440 1.340 1.400 38,106 -0.00(-0.01%)
May 15, 2020 1.390 1.401 1.370 1.400 20,500 +0.01(+0.72%)
May 14, 2020 1.305 1.400 1.270 1.390 13,324 +0.05(+3.73%)
May 13, 2020 1.308 1.420 1.308 1.340 18,007 +0.01(+0.90%)
May 12, 2020 1.290 1.350 1.290 1.328 2,800 +0.03(+2.16%)
May 11, 2020 1.380 1.380 1.300 1.300 21,701 -0.07(-5.11%)
May 08, 2020 1.429 1.430 1.370 1.370 33,700 -0.05(-3.82%)
May 07, 2020 1.335 1.424 1.320 1.424 8,698 +0.11(+8.73%)
May 06, 2020 1.380 1.380 1.304 1.310 12,474 -0.07(-4.99%)
May 05, 2020 1.371 1.380 1.371 1.379 1,249 +0.03(+1.97%)
May 04, 2020 1.350 1.400 1.300 1.352 55,725 +0.05(+4.01%)
May 01, 2020 1.330 1.366 1.300 1.300 17,300 -0.01(-1.08%)
Apr 30, 2020 1.330 1.350 1.310 1.314 25,140 -0.02(-1.19%)
Apr 29, 2020 1.420 1.450 1.300 1.330 20,454 -0.04(-2.92%)
Apr 28, 2020 1.380 1.399 1.353 1.370 14,363 -0.02(-1.59%)
Apr 27, 2020 1.430 1.460 1.320 1.392 39,983 +0.00(+0.16%)
Apr 24, 2020 1.334 1.400 1.320 1.390 27,000 +0.06(+4.26%)
Apr 23, 2020 1.352 1.352 1.237 1.333 47,879 +0.01(+1.00%)
Apr 22, 2020 1.280 1.340 1.280 1.320 26,694 +0.12(+10.00%)
Apr 21, 2020 1.241 1.290 1.200 1.200 14,619 -0.07(-5.51%)
Apr 20, 2020 1.285 1.290 1.230 1.270 30,134 +0.08(+6.42%)
Apr 17, 2020 1.220 1.250 1.193 1.193 20,700 -0.06(-4.53%)
Apr 16, 2020 1.240 1.277 1.240 1.250 25,485 +0.01(+0.81%)
Apr 15, 2020 1.298 1.303 1.240 1.240 23,238 -0.06(-4.62%)
Apr 14, 2020 1.310 1.360 1.280 1.300 27,704 +0.05(+4.00%)
Apr 13, 2020 1.180 1.250 1.120 1.250 20,555 +0.07(+5.93%)
Apr 09, 2020 1.166 1.190 1.135 1.180 30,200 +0.05(+4.56%)
Apr 08, 2020 1.060 1.129 1.060 1.129 2,951 +0.06(+5.47%)
Apr 07, 2020 1.050 1.070 1.050 1.070 27,425 +0.03(+2.88%)
Apr 06, 2020 1.070 1.070 1.040 1.040 23,944 +0.06(+6.19%)
Apr 03, 2020 0.9923 0.9989 0.9245 0.9794 15,700 -0.01(-1.46%)
Apr 02, 2020 0.9720 1.065 0.9638 0.9939 37,704 +0.04(+4.15%)
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.