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 (%)
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%)
Apr 01, 2020 0.9790 0.9790 0.9543 0.9543 450 -0.03(-2.62%)
Mar 31, 2020 0.9605 0.9905 0.9300 0.9800 26,750 +0.02(+2.31%)
Mar 30, 2020 1.051 1.100 0.9579 0.9579 26,621 -0.16(-14.47%)
Mar 27, 2020 1.086 1.120 1.084 1.120 3,500 +0.00(+0.16%)
Mar 26, 2020 1.150 1.240 1.115 1.118 41,557 -0.00(-0.40%)
Mar 25, 2020 1.090 1.150 1.040 1.123 22,738 +0.06(+5.68%)
Mar 24, 2020 1.050 1.150 0.9834 1.062 47,402 +0.11(+11.83%)
Mar 23, 2020 0.7853 0.9500 0.7657 0.9500 22,577 +0.15(+18.75%)
Mar 20, 2020 0.8930 0.8930 0.7700 0.8000 16,800 -0.10(-11.11%)
Mar 19, 2020 0.9048 0.9048 0.9000 0.9000 1,700 +0.05(+5.88%)
Mar 18, 2020 0.9800 0.9800 0.8163 0.8500 37,566 -0.14(-13.92%)
Mar 17, 2020 0.9343 0.9875 0.8336 0.9875 48,800 +0.17(+20.38%)
Mar 16, 2020 0.8000 0.8224 0.7473 0.8203 13,172 -0.01(-0.73%)
Mar 13, 2020 0.9200 0.9262 0.8000 0.8263 21,700 -0.09(-10.28%)
Mar 12, 2020 1.017 1.017 0.9210 0.9210 52,588 -0.16(-14.72%)
Mar 11, 2020 1.140 1.190 1.045 1.080 32,554 -0.11(-9.28%)
Mar 10, 2020 1.248 1.260 1.145 1.190 63,758 -0.07(-5.52%)
Mar 09, 2020 1.308 1.390 1.260 1.260 31,508 -0.14(-9.90%)
Mar 06, 2020 1.330 1.400 1.320 1.399 17,600 -0.03(-2.20%)
Mar 05, 2020 1.455 1.455 1.400 1.430 2,979 +0.00(+0.00%)
Mar 04, 2020 1.450 1.450 1.409 1.430 27,330 +0.01(+0.43%)
Mar 03, 2020 1.430 1.465 1.400 1.424 40,153 -0.01(-0.43%)
Mar 02, 2020 1.220 1.457 1.220 1.430 27,342 +0.14(+11.09%)
Feb 28, 2020 1.300 1.310 1.220 1.287 55,200 -0.01(-0.99%)
Feb 27, 2020 1.380 1.400 1.293 1.300 59,262 -0.10(-7.14%)
Feb 26, 2020 1.400 1.410 1.330 1.400 30,933 -0.03(-2.10%)
Feb 25, 2020 1.530 1.530 1.390 1.430 45,115 -0.10(-6.54%)
Feb 24, 2020 1.550 1.590 1.490 1.530 59,659 +0.01(+0.66%)
Feb 21, 2020 1.480 1.560 1.480 1.520 47,200 +0.06(+4.25%)
Feb 20, 2020 1.490 1.508 1.442 1.458 21,576 -0.02(-1.48%)
Feb 19, 2020 1.400 1.502 1.390 1.480 59,438 +0.11(+8.17%)
Feb 18, 2020 1.307 1.369 1.288 1.368 37,927 +0.06(+4.73%)
Feb 14, 2020 1.300 1.316 1.280 1.306 8,100 +0.03(+2.28%)
Feb 13, 2020 1.360 1.360 1.277 1.277 9,082 -0.06(-4.68%)
Feb 12, 2020 1.350 1.350 1.335 1.340 5,109 -0.01(-0.74%)
Feb 11, 2020 1.351 1.351 1.330 1.350 10,714 +0.04(+3.05%)
Feb 10, 2020 1.290 1.320 1.270 1.310 13,800 +0.03(+2.14%)
Feb 07, 2020 1.274 1.282 1.260 1.282 1,400 +0.02(+1.38%)
Feb 06, 2020 1.270 1.290 1.260 1.265 12,860 +0.00(+0.40%)
Feb 05, 2020 1.270 1.290 1.260 1.260 5,365 -0.05(-3.82%)
Feb 04, 2020 1.330 1.330 1.310 1.310 8,252 +0.01(+0.77%)
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.