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

Bluestone Resources Inc (OP: BBSRF )

0.2073 -0.0142 (-6.41%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 0.2130 0.2174 0.2007 0.2073 22,545 -0.01(-6.41%)
Aug 30, 2024 0.2215 0 +0.02(+8.31%)
Aug 29, 2024 0.1904 0.2045 0.1904 0.2045 81,185 -0.01(-2.62%)
Aug 28, 2024 0.2085 0.2100 0.2081 0.2100 1,333 -0.00(-1.96%)
Aug 27, 2024 0.2275 0.2275 0.2142 0.2142 3,080 +0.01(+5.31%)
Aug 26, 2024 0.2034 0.2034 0.2034 0.2034 475 -0.01(-2.87%)
Aug 23, 2024 0.2140 0.2140 0.2094 0.2094 16,200 -0.01(-5.76%)
Aug 22, 2024 0.2222 0.2222 0.2222 0.2222 2,590 -0.01(-5.85%)
Aug 21, 2024 0.2309 0.2360 0.2263 0.2360 14,950 +0.01(+3.92%)
Aug 20, 2024 0.2360 0.2360 0.2236 0.2271 10,000 +0.01(+4.94%)
Aug 19, 2024 0.2180 0.2352 0.2164 0.2164 23,725 -0.01(-2.61%)
Aug 16, 2024 0.2357 0.2357 0.2222 0.2222 3,829 -0.01(-3.14%)
Aug 15, 2024 0.2294 0.2294 0.2294 0.2294 12,161 +0.00(+1.82%)
Aug 14, 2024 0.2254 0.2254 0.2174 0.2253 25,778 +0.00(+1.62%)
Aug 13, 2024 0.2216 0.2217 0.2216 0.2217 7,280 +0.00(+0.68%)
Aug 09, 2024 0.2202 0 +0.00(+0.78%)
Aug 08, 2024 0.2369 0.2369 0.2185 0.2185 5,317 -0.02(-9.52%)
Aug 06, 2024 0.2415 0 +0.01(+5.27%)
Aug 05, 2024 0.1904 0.2294 0.1904 0.2294 3,050 -0.01(-4.42%)
Jul 31, 2024 0.2400 0 +0.01(+4.85%)
Jul 29, 2024 0.2289 5 -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%)
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.