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 (%)
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%)
Jan 02, 2024 0.1575 0.1763 0.1575 0.1575 5,370 -0.03(-13.98%)
Dec 29, 2023 0.1726 0.1831 0.1672 0.1831 16,100 +0.03(+21.99%)
Dec 28, 2023 0.1501 0.1501 0.1411 0.1501 1,925 -0.00(-1.25%)
Dec 27, 2023 0.1467 0.1520 0.1467 0.1520 25,500 +0.00(+0.00%)
Dec 26, 2023 0.1520 0.1520 0.1520 0.1520 15,000 +0.00(+1.33%)
Dec 22, 2023 0.1280 0.1500 0.1280 0.1500 35,300 +0.01(+3.45%)
Dec 20, 2023 0.1450 0 +0.00(+1.26%)
Dec 18, 2023 0.1432 0 +0.01(+3.92%)
Dec 15, 2023 0.1378 0.1378 0.1378 0.1378 1,500 -0.00(-3.43%)
Dec 14, 2023 0.1427 0.1427 0.1427 0.1427 1,450 +0.01(+4.85%)
Dec 13, 2023 0.1361 0.1361 0.1361 0.1361 417 +0.00(+2.41%)
Dec 12, 2023 0.1463 0.1463 0.1329 0.1329 7,500 -0.02(-13.65%)
Dec 11, 2023 0.1539 0.1539 0.1539 0.1539 2,000 +0.01(+3.57%)
Dec 08, 2023 0.1486 0.1486 0.1486 0.1486 6,875 -0.01(-4.01%)
Dec 06, 2023 0.1548 0 -0.01(-3.85%)
Dec 05, 2023 0.1610 0.1610 0.1610 0.1610 18,000 -0.01(-4.17%)
Dec 04, 2023 0.1600 0.1709 0.1600 0.1680 21,500 +0.01(+9.02%)
Dec 01, 2023 0.1570 0.1570 0.1517 0.1541 16,482 -0.01(-8.16%)
Nov 30, 2023 0.1671 0.1726 0.1671 0.1678 2,597 +0.03(+22.04%)
Nov 28, 2023 0.1375 0 -0.02(-14.81%)
Nov 27, 2023 0.1614 0.1614 0.1614 0.1614 34,000 +0.01(+5.63%)
Nov 24, 2023 0.1400 0.1552 0.1400 0.1528 16,722 +0.01(+6.56%)
Nov 22, 2023 0.1364 0.1520 0.1364 0.1434 70,000 +0.00(+1.06%)
Nov 21, 2023 0.1511 0.1524 0.1381 0.1419 49,748 -0.01(-8.51%)
Nov 17, 2023 0.1551 644 +0.01(+8.61%)
Nov 16, 2023 0.1428 0.1428 0.1428 0.1428 396 +0.00(+2.22%)
Nov 14, 2023 0.1397 1,000 -0.00(-0.43%)
Nov 10, 2023 0.1403 0 +0.00(+0.14%)
Nov 09, 2023 0.1401 0.1439 0.1401 0.1401 62,507 -0.01(-8.37%)
Nov 08, 2023 0.1546 0.1546 0.1529 0.1529 20,000 -0.01(-5.91%)
Nov 07, 2023 0.1600 0.1625 0.1600 0.1625 1,590 -0.00(-2.11%)
Nov 06, 2023 0.1660 0.1660 0.1660 0.1660 1,000 +0.00(+0.24%)
Nov 03, 2023 0.1656 0.1656 0.1656 0.1656 14,400 -0.03(-13.34%)
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.