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

Bluestone Resources Inc (OP: BBSRF )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 1, 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 28, 2024 0.3540 0.3711 0.3540 0.3666 55,800 +0.01(+3.56%)
Mar 27, 2024 0.3300 0.3540 0.3300 0.3540 6,178 +0.02(+7.60%)
Mar 26, 2024 0.3255 0.3358 0.3255 0.3290 26,550 -0.01(-3.24%)
Mar 22, 2024 0.3400 20,000 +0.01(+3.37%)
Mar 21, 2024 0.3432 0.3432 0.3179 0.3289 8,850 +0.01(+2.08%)
Mar 20, 2024 0.2944 0.3222 0.2944 0.3222 24,025 +0.00(+0.69%)
Mar 19, 2024 0.2985 0.3200 0.2973 0.3200 6,700 +0.03(+8.70%)
Mar 18, 2024 0.3200 0.3200 0.2944 0.2944 5,200 -0.02(-5.00%)
Mar 15, 2024 0.3375 0.3380 0.3099 0.3099 22,750 -0.02(-4.94%)
Mar 14, 2024 0.3260 0.3260 0.3260 0.3260 8,830 -0.00(-0.49%)
Mar 13, 2024 0.3109 0.3276 0.3040 0.3276 37,144 +0.03(+11.66%)
Mar 12, 2024 0.3000 0.3024 0.2934 0.2934 2,711 -0.03(-9.16%)
Mar 11, 2024 0.3150 0.3230 0.3150 0.3230 6,039 +0.03(+9.53%)
Mar 08, 2024 0.2949 0.2949 0.2949 0.2949 27,800 -0.00(-1.04%)
Mar 07, 2024 0.2804 0.2980 0.2800 0.2980 21,014 +0.02(+6.70%)
Mar 06, 2024 0.2825 0.2825 0.2793 0.2793 3,741 +0.00(+0.11%)
Mar 05, 2024 0.2800 0.2804 0.2775 0.2790 38,430 +0.02(+7.10%)
Mar 01, 2024 0.2605 0 +0.01(+5.85%)
Feb 28, 2024 0.2461 500 -0.01(-3.49%)
Feb 27, 2024 0.2550 0.2550 0.2550 0.2550 8,022 +0.00(+0.43%)
Feb 26, 2024 0.2574 0.2574 0.2539 0.2539 1,100 -0.01(-2.87%)
Feb 23, 2024 0.2617 0.2617 0.2614 0.2614 63,300 +0.02(+6.30%)
Feb 21, 2024 0.2459 39,000 -0.01(-5.02%)
Feb 20, 2024 0.2605 0.2617 0.2589 0.2589 31,722 +0.01(+3.27%)
Feb 15, 2024 0.2507 0 -0.01(-4.17%)
Feb 14, 2024 0.2616 0.2616 0.2616 0.2616 700 -0.01(-2.53%)
Feb 13, 2024 0.2886 0.2886 0.2667 0.2684 128,625 -0.01(-5.06%)
Feb 12, 2024 0.2710 0.2913 0.2710 0.2827 189,900 +0.03(+11.56%)
Feb 09, 2024 0.2520 0.2534 0.2520 0.2534 9,000 -0.03(-9.31%)
Feb 08, 2024 0.2794 0.2794 0.2794 0.2794 400 -0.01(-1.86%)
Feb 07, 2024 0.2749 0.2847 0.2749 0.2847 5,000 +0.01(+3.45%)
Feb 06, 2024 0.2688 0.2752 0.2688 0.2752 32,200 -0.00(-0.15%)
Feb 05, 2024 0.2756 0.2756 0.2756 0.2756 3,000 -0.01(-2.27%)
Feb 02, 2024 0.2820 0.2820 0.2820 0.2820 2,000 -0.01(-2.08%)
Feb 01, 2024 0.2898 0.2938 0.2833 0.2880 36,500 +0.00(+0.42%)
Jan 31, 2024 0.2853 0.2950 0.2819 0.2868 36,241 -0.00(-1.38%)
Jan 30, 2024 0.2955 0.2955 0.2801 0.2908 36,100 -0.00(-1.16%)
Jan 29, 2024 0.3172 0.3410 0.2810 0.2942 66,780 -0.06(-16.89%)
Jan 26, 2024 0.3778 0.3778 0.3540 0.3540 13,390 -0.02(-4.12%)
Jan 25, 2024 0.3781 0.3910 0.3692 0.3692 9,950 -0.03(-6.98%)
Jan 24, 2024 0.3828 0.4036 0.3795 0.3969 126,900 -0.02(-5.43%)
Jan 23, 2024 0.3902 0.4197 0.3902 0.4197 8,300 +0.02(+3.94%)
Jan 22, 2024 0.3886 0.4159 0.3886 0.4038 18,555 -0.01(-1.51%)
Jan 19, 2024 0.4342 0.5000 0.4025 0.4100 42,250 -0.02(-5.27%)
Jan 18, 2024 0.2701 0.4748 0.2500 0.4328 208,125 +0.25(+142.60%)
Jan 17, 2024 0.1736 0.1784 0.1736 0.1784 8,000 -0.01(-2.78%)
Jan 12, 2024 0.1835 1,600 -0.00(-0.65%)
Jan 10, 2024 0.1847 0 +0.02(+12.01%)
Jan 09, 2024 0.1643 0.1649 0.1643 0.1649 10,812 -0.01(-6.47%)
Jan 03, 2024 0.1763 0 +0.02(+11.94%)
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.