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

Bluestone Resources Inc (OP: BBSRF )

0.2289 -0.0163 (-6.65%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jul 29, 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 29, 2024 0.2320 0.2320 0.2289 0.2289 7,550 -0.02(-6.65%)
Jul 26, 2024 0.2452 0.2452 0.2452 0.2452 21,400 +0.02(+10.45%)
Jul 24, 2024 0.2220 0 +0.01(+2.40%)
Jul 23, 2024 0.2508 0.2508 0.2168 0.2168 14,600 -0.02(-9.67%)
Jul 19, 2024 0.2400 0 +0.02(+11.21%)
Jul 17, 2024 0.2158 0 -0.05(-17.29%)
Jul 16, 2024 0.2489 0.2609 0.2489 0.2609 21,000 +0.01(+5.20%)
Jul 15, 2024 0.2688 0.2688 0.2480 0.2480 21,250 +0.00(+1.72%)
Jul 12, 2024 0.2420 0.2438 0.2420 0.2438 4,100 +0.00(+0.95%)
Jul 11, 2024 0.2483 0.2483 0.2415 0.2415 10,275 +0.04(+22.65%)
Jul 10, 2024 0.2064 0.2064 0.1969 0.1969 12,425 -0.00(-1.55%)
Jul 09, 2024 0.2000 0.2000 0.2000 0.2000 16,576 -0.01(-4.76%)
Jul 08, 2024 0.2680 0.2680 0.2100 0.2100 15,000 -0.01(-4.28%)
Jul 05, 2024 0.2560 0.2560 0.2018 0.2194 6,401 -0.01(-3.60%)
Jul 03, 2024 0.2388 0.2388 0.2170 0.2276 34,210 -0.03(-12.46%)
Jul 02, 2024 0.2582 0.2600 0.2582 0.2600 1,140 -0.01(-3.31%)
Jul 01, 2024 0.2430 0.2689 0.2430 0.2689 3,271 +0.02(+6.20%)
Jun 28, 2024 0.2500 0.2613 0.2480 0.2532 53,535 -0.02(-6.64%)
Jun 27, 2024 0.2600 0.2713 0.2600 0.2712 39,323 +0.01(+2.34%)
Jun 26, 2024 0.2755 0.2755 0.2650 0.2650 23,000 -0.01(-2.32%)
Jun 25, 2024 0.2724 0.2724 0.2658 0.2713 31,500 -0.01(-3.35%)
Jun 24, 2024 0.2785 0.2816 0.2785 0.2807 8,700 +0.01(+2.63%)
Jun 21, 2024 0.2638 0.2804 0.2583 0.2735 80,900 +0.01(+4.35%)
Jun 20, 2024 0.2300 0.2829 0.2300 0.2621 40,875 +0.06(+26.86%)
Jun 18, 2024 0.1811 0.2066 0.1811 0.2066 61,508 +0.03(+17.05%)
Jun 17, 2024 0.2580 0.2580 0.1668 0.1765 299,185 -0.15(-46.52%)
Jun 14, 2024 0.3300 0.3300 0.3300 0.3300 5,378 -0.03(-8.66%)
Jun 13, 2024 0.3613 0.3613 0.3613 0.3613 6,500 +0.02(+7.08%)
Jun 12, 2024 0.3374 0.3374 0.3374 0.3374 2,000 -0.01(-2.20%)
Jun 11, 2024 0.3417 0.3450 0.3417 0.3450 614 -0.01(-3.90%)
Jun 10, 2024 0.3090 0.3590 0.3000 0.3590 47,537 +0.03(+8.36%)
Jun 07, 2024 0.3420 0.3450 0.3300 0.3313 26,870 -0.02(-4.36%)
Jun 06, 2024 0.3850 0.3850 0.3392 0.3464 12,292 -0.01(-3.86%)
Jun 05, 2024 0.3649 0.3649 0.3603 0.3603 2,765 -0.00(-0.30%)
Jun 04, 2024 0.3592 0.3644 0.3592 0.3614 4,522 +0.00(+0.56%)
Jun 03, 2024 0.3625 0.3625 0.3568 0.3594 65,782 +0.01(+2.39%)
May 31, 2024 0.3507 0.3511 0.3440 0.3510 32,097 +0.01(+2.63%)
May 30, 2024 0.3352 0.3420 0.3352 0.3420 5,748 -0.01(-3.36%)
May 29, 2024 0.3452 0.3539 0.3400 0.3539 19,178 +0.02(+7.11%)
May 28, 2024 0.3301 0.3326 0.3301 0.3304 13,653 -0.01(-1.84%)
May 24, 2024 0.3657 0.3657 0.3366 0.3366 43,111 -0.02(-5.00%)
May 23, 2024 0.3500 0.3555 0.3500 0.3543 10,435 -0.01(-1.91%)
May 22, 2024 0.3805 0.3805 0.3549 0.3612 24,500 -0.03(-7.67%)
May 21, 2024 0.4237 0.4353 0.3740 0.3912 73,711 -0.05(-11.59%)
May 20, 2024 0.4280 0.4850 0.3995 0.4425 22,025 +0.02(+5.36%)
May 17, 2024 0.5320 0.5320 0.4173 0.4200 73,404 -0.13(-23.22%)
May 16, 2024 0.4711 0.6070 0.4711 0.5470 93,180 +0.04(+8.21%)
May 15, 2024 0.4603 0.5175 0.4299 0.5055 44,820 +0.06(+13.19%)
May 14, 2024 0.3870 0.4721 0.3870 0.4466 39,737 +0.06(+16.58%)
May 13, 2024 0.3102 0.3831 0.3101 0.3831 11,020 +0.06(+20.21%)
May 10, 2024 0.3359 0.3393 0.3128 0.3187 33,900 -0.01(-4.01%)
May 09, 2024 0.3360 0.3360 0.3166 0.3320 12,077 -0.00(-1.19%)
May 08, 2024 0.3253 0.3360 0.3150 0.3360 3,500 +0.01(+1.82%)
May 07, 2024 0.3290 0.3300 0.3244 0.3300 22,531 +0.00(+0.27%)
May 06, 2024 0.3148 0.3462 0.3100 0.3291 40,813 -0.01(-1.97%)
May 03, 2024 0.3521 0.3521 0.3268 0.3357 30,227 -0.04(-9.59%)
May 02, 2024 0.3700 0.3713 0.3700 0.3713 2,073 +0.00(+0.35%)
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.