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 (%)
Feb 26, 2021 1.430 1.450 1.420 1.450 9,700 -0.03(-2.15%)
Feb 25, 2021 1.555 1.587 1.470 1.482 30,382 -0.10(-6.21%)
Feb 24, 2021 1.510 1.590 1.490 1.580 29,961 +0.09(+6.04%)
Feb 23, 2021 1.520 1.520 1.440 1.490 8,147 +0.01(+0.68%)
Feb 22, 2021 1.490 1.490 1.440 1.480 34,700 +0.02(+1.37%)
Feb 19, 2021 1.450 1.460 1.430 1.460 8,800 +0.01(+1.04%)
Feb 18, 2021 1.450 1.450 1.425 1.445 4,296 -0.00(-0.34%)
Feb 17, 2021 1.460 1.460 1.450 1.450 11,895 -0.04(-2.92%)
Feb 16, 2021 1.480 1.494 1.440 1.494 34,888 +0.02(+1.61%)
Feb 12, 2021 1.449 1.475 1.449 1.470 17,800 +0.01(+0.68%)
Feb 11, 2021 1.450 1.472 1.430 1.460 13,376 +0.02(+1.39%)
Feb 10, 2021 1.425 1.450 1.422 1.440 12,014 +0.01(+0.70%)
Feb 09, 2021 1.420 1.430 1.410 1.430 17,470 +0.01(+0.70%)
Feb 08, 2021 1.430 1.440 1.380 1.420 53,054 -0.01(-0.70%)
Feb 05, 2021 1.430 1.430 1.400 1.430 17,300 +0.00(+0.00%)
Feb 04, 2021 1.423 1.446 1.400 1.430 16,935 -0.02(-1.04%)
Feb 03, 2021 1.420 1.450 1.410 1.445 20,158 +0.04(+2.52%)
Feb 02, 2021 1.455 1.455 1.378 1.409 46,756 -0.05(-3.46%)
Feb 01, 2021 1.480 1.500 1.440 1.460 31,427 +0.00(+0.00%)
Jan 29, 2021 1.458 1.470 1.443 1.460 63,500 +0.06(+4.29%)
Jan 28, 2021 1.469 1.469 1.394 1.400 46,653 -0.03(-2.10%)
Jan 27, 2021 1.500 1.520 1.430 1.430 33,210 -0.07(-4.98%)
Jan 26, 2021 1.490 1.520 1.490 1.505 16,627 +0.01(+1.01%)
Jan 25, 2021 1.500 1.600 1.490 1.490 30,876 -0.01(-0.67%)
Jan 22, 2021 1.520 1.527 1.500 1.500 18,700 -0.03(-2.28%)
Jan 21, 2021 1.560 1.570 1.520 1.535 20,969 -0.02(-1.29%)
Jan 20, 2021 1.533 1.570 1.524 1.555 16,161 +0.04(+2.98%)
Jan 19, 2021 1.520 1.539 1.500 1.510 38,875 -0.01(-0.66%)
Jan 15, 2021 1.550 1.573 1.515 1.520 29,000 -0.06(-3.89%)
Jan 14, 2021 1.530 1.589 1.530 1.581 23,593 +0.03(+1.70%)
Jan 13, 2021 1.590 1.590 1.555 1.555 7,901 -0.04(-2.51%)
Jan 12, 2021 1.580 1.595 1.540 1.595 45,980 +0.01(+0.95%)
Jan 11, 2021 1.540 1.603 1.520 1.580 22,751 -0.02(-1.15%)
Jan 08, 2021 1.624 1.670 1.559 1.598 42,300 -0.07(-4.29%)
Jan 07, 2021 1.700 1.700 1.620 1.670 28,915 +0.01(+0.60%)
Jan 06, 2021 1.670 1.707 1.640 1.660 155,972 +0.02(+1.13%)
Jan 05, 2021 1.600 1.690 1.580 1.641 137,170 +0.06(+3.89%)
Jan 04, 2021 1.630 1.640 1.550 1.580 75,156 +0.03(+1.94%)
Dec 31, 2020 1.550 1.550 1.550 26,088 -0.01(-0.64%)
Dec 30, 2020 1.500 1.590 1.500 1.560 26,088 +0.09(+6.12%)
Dec 29, 2020 1.470 1.485 1.450 1.470 14,765 +0.00(+0.00%)
Dec 28, 2020 1.520 1.520 1.450 1.470 6,946 +0.01(+0.68%)
Dec 24, 2020 1.450 1.460 1.433 1.460 9,600 +0.01(+0.69%)
Dec 23, 2020 1.458 1.470 1.440 1.450 18,668 +0.00(+0.00%)
Dec 22, 2020 1.460 1.479 1.450 1.450 26,133 -0.01(-0.68%)
Dec 21, 2020 1.510 1.510 1.450 1.460 60,359 -0.03(-1.88%)
Dec 18, 2020 1.500 1.500 1.480 1.488 14,700 -0.01(-0.80%)
Dec 17, 2020 1.500 1.530 1.495 1.500 35,777 +0.01(+0.67%)
Dec 16, 2020 1.520 1.520 1.480 1.490 28,556 -0.00(-0.03%)
Dec 15, 2020 1.440 1.520 1.440 1.490 30,546 +0.00(+0.08%)
Dec 14, 2020 1.470 1.498 1.450 1.489 27,745 +0.01(+0.95%)
Dec 11, 2020 1.500 1.500 1.475 1.475 13,900 -0.03(-1.92%)
Dec 10, 2020 1.519 1.519 1.470 1.504 15,008 +0.02(+1.64%)
Dec 09, 2020 1.505 1.518 1.477 1.480 13,239 -0.02(-1.26%)
Dec 08, 2020 1.549 1.549 1.490 1.499 12,948 -0.01(-0.74%)
Dec 07, 2020 1.474 1.530 1.474 1.510 48,500 +0.02(+1.34%)
Dec 04, 2020 1.520 1.520 1.480 1.490 10,800 -0.01(-0.93%)
Dec 03, 2020 1.492 1.510 1.475 1.504 20,757 -0.03(-1.70%)
Dec 02, 2020 1.470 1.530 1.470 1.530 18,735 +0.05(+3.34%)
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.