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 (%)
Jul 31, 2019 0.9100 0.9284 0.8900 0.8952 38,614 -0.00(-0.53%)
Jul 30, 2019 0.8824 0.9040 0.8824 0.9000 5,882 -0.01(-0.65%)
Jul 29, 2019 0.8785 0.9059 0.8763 0.9059 36,100 +0.05(+5.34%)
Jul 26, 2019 0.8587 0.8600 0.8587 0.8600 15,700 +0.01(+1.71%)
Jul 24, 2019 0.8455 0.8455 0.8455 0 +0.05(+5.69%)
Jul 23, 2019 0.8100 0.8100 0.8000 0.8000 2,500 -0.02(-2.44%)
Jul 22, 2019 0.8200 0.8200 0.8200 0.8200 1,500 +0.00(+0.00%)
Jul 19, 2019 0.8300 0.8300 0.8170 0.8200 3,800 -0.00(-0.10%)
Jul 18, 2019 0.8459 0.8459 0.8208 0.8208 4,100 -0.03(-3.24%)
Jul 17, 2019 0.8484 0.8484 0.8361 0.8483 7,675 -0.00(-0.59%)
Jul 16, 2019 0.8650 0.8717 0.8533 0.8533 2,900 -0.02(-2.11%)
Jul 15, 2019 0.8717 0.8717 0.8717 0.8717 250 +0.01(+1.13%)
Jul 12, 2019 0.8720 0.8720 0.8620 0.8620 300 +0.02(+2.19%)
Jul 11, 2019 0.8500 0.8500 0.8401 0.8435 6,500 -0.00(-0.27%)
Jul 10, 2019 0.7910 0.8458 0.7910 0.8458 6,465 +0.02(+2.21%)
Jul 09, 2019 0.8664 0.8664 0.8094 0.8275 1,619 +0.02(+2.67%)
Jul 08, 2019 0.8060 0.8060 0.8060 0.8060 1,000 +0.00(+0.60%)
Jul 05, 2019 0.8070 0.8070 0.8000 0.8012 1,400 -0.02(-2.29%)
Jul 03, 2019 0.8790 0.8790 0.8200 0.8200 4,100 +0.03(+3.54%)
Jul 02, 2019 0.7731 0.7920 0.7731 0.7920 16,600 -0.06(-7.04%)
Jul 01, 2019 0.8520 0.8520 0.8520 0.8520 100 +0.11(+15.45%)
Jun 28, 2019 0.7380 0.7380 0.7380 0.7380 200 +0.01(+0.78%)
Jun 27, 2019 0.7290 0.7323 0.7290 0.7323 400 +0.00(+0.41%)
Jun 25, 2019 0.7293 0.7293 0.7293 0 +0.00(+0.00%)
Jun 24, 2019 0.7107 0.7293 0.7107 0.7293 2,314 +0.02(+2.86%)
Jun 21, 2019 0.7090 0.7090 0.7090 0.7090 1,500 +0.02(+3.05%)
Jun 20, 2019 0.6920 0.6920 0.6702 0.6880 5,250 +0.03(+4.10%)
Jun 18, 2019 0.6609 0.6609 0.6609 0 -0.05(-7.06%)
Jun 17, 2019 0.7111 0.7111 0.7111 1,725 +0.00(+0.00%)
Jun 13, 2019 0.7111 0.7111 0.7111 0 -0.01(-1.52%)
Jun 12, 2019 0.7221 0.7221 0.7221 0.7221 100 -0.02(-2.85%)
Jun 11, 2019 0.7433 0.7433 0.7433 0.7433 1,000 +0.05(+6.78%)
Jun 10, 2019 0.7235 0.7235 0.6961 0.6961 1,500 +0.01(+0.74%)
Jun 07, 2019 0.6885 0.6985 0.6885 0.6910 5,900 -0.08(-10.03%)
Jun 05, 2019 0.7680 0.7680 0.7680 0 +0.01(+1.19%)
Jun 04, 2019 0.7191 0.7590 0.7191 0.7590 7,275 +0.02(+2.58%)
Jun 03, 2019 0.7770 0.7774 0.7399 0.7399 20,150 +0.02(+2.62%)
May 31, 2019 0.7210 0.7210 0.7210 0.7210 400 -0.09(-10.87%)
May 30, 2019 0.7469 0.8089 0.7350 0.8089 20,500 +0.08(+11.53%)
May 23, 2019 0.7253 0.7253 0.7253 0 -0.01(-1.99%)
May 21, 2019 0.7400 0.7400 0.7400 0 +0.09(+13.90%)
May 17, 2019 0.6497 0.6497 0.6497 0 -0.09(-12.18%)
May 16, 2019 0.7398 0.7398 0.7398 0.7398 10,000 +0.01(+1.07%)
May 14, 2019 0.7320 0.7320 0.7320 0 +0.02(+3.01%)
May 13, 2019 0.7400 0.7400 0.7106 0.7106 5,000 -0.03(-3.97%)
May 10, 2019 0.7400 0.7400 0.7352 0.7400 8,000 -0.04(-5.04%)
May 09, 2019 0.7793 0.7793 0.7793 78 +0.00(+0.00%)
May 07, 2019 0.7793 0.7793 0.7793 0 +0.04(+5.42%)
May 06, 2019 0.7392 0.7392 0.7392 0.7392 3,000 -0.03(-3.91%)
May 03, 2019 0.7428 0.7693 0.7428 0.7693 13,900 +0.02(+2.78%)
May 02, 2019 0.7541 0.7560 0.7485 0.7485 21,054 -0.03(-3.95%)
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.