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

Bluestone Resources Inc (OP: BBSRF )

0.4200 -0.1270 (-23.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 31, 2022 1.262 1.282 1.260 1.282 2,462 -0.01(-0.47%)
May 27, 2022 1.291 1.300 1.241 1.288 74,287 -0.02(-1.62%)
May 25, 2022 1.309 95 +0.04(+3.09%)
May 24, 2022 1.260 1.273 1.256 1.270 3,740 -0.03(-2.68%)
May 23, 2022 1.220 1.305 1.210 1.305 10,335 -0.03(-2.31%)
May 20, 2022 1.333 1.336 1.270 1.336 10,418 -0.03(-2.49%)
May 19, 2022 1.358 1.380 1.334 1.370 11,867 +0.12(+9.60%)
May 18, 2022 1.280 1.280 1.250 1.250 4,300 -0.05(-3.85%)
May 17, 2022 1.316 1.322 1.300 1.300 4,240 -0.03(-2.26%)
May 13, 2022 1.330 0 +0.06(+4.72%)
May 12, 2022 1.310 1.320 1.270 1.270 14,471 -0.07(-5.08%)
May 11, 2022 1.364 1.370 1.322 1.338 9,190 -0.01(-0.57%)
May 10, 2022 1.420 1.420 1.340 1.346 31,410 -0.15(-10.29%)
May 06, 2022 1.500 24 -0.05(-3.25%)
May 05, 2022 1.550 1.555 1.486 1.550 8,250 -0.01(-0.62%)
May 04, 2022 1.520 1.580 1.508 1.560 22,000 +0.01(+0.45%)
May 03, 2022 1.583 1.583 1.530 1.553 2,100 +0.06(+4.32%)
May 02, 2022 1.490 1.498 1.480 1.489 13,000 -0.02(-1.41%)
Apr 29, 2022 1.480 1.510 1.480 1.510 528 +0.00(+0.00%)
Apr 28, 2022 1.450 1.510 1.444 1.510 9,768 +0.04(+2.86%)
Apr 27, 2022 1.468 1.468 1.468 1.468 938 +0.03(+1.94%)
Apr 26, 2022 1.470 1.470 1.440 1.440 34,129 -0.00(-0.28%)
Apr 25, 2022 1.470 1.470 1.430 1.444 25,053 -0.06(-4.09%)
Apr 22, 2022 1.500 1.510 1.500 1.506 5,355 -0.05(-3.49%)
Apr 21, 2022 1.580 1.590 1.560 1.560 3,250 -0.07(-4.06%)
Apr 19, 2022 1.626 20 -0.02(-1.45%)
Apr 18, 2022 1.680 1.680 1.613 1.650 15,100 -0.01(-0.60%)
Apr 14, 2022 1.650 1.667 1.650 1.660 4,340 +0.03(+1.84%)
Apr 13, 2022 1.620 1.630 1.590 1.630 16,900 +0.00(+0.06%)
Apr 12, 2022 1.592 1.630 1.590 1.629 20,663 +0.04(+2.45%)
Apr 11, 2022 1.610 1.620 1.571 1.590 26,400 +0.03(+1.92%)
Apr 08, 2022 1.560 1.576 1.556 1.560 3,300 +0.05(+3.31%)
Apr 07, 2022 1.510 1.518 1.510 1.510 210 -0.01(-0.40%)
Apr 06, 2022 1.516 1.540 1.516 1.516 764 -0.06(-3.75%)
Apr 05, 2022 1.610 1.610 1.540 1.575 8,950 -0.03(-1.56%)
Apr 04, 2022 1.613 1.621 1.600 1.600 1,210 +0.01(+0.50%)
Apr 01, 2022 1.547 1.592 1.547 1.592 1,295 +0.03(+1.74%)
Mar 31, 2022 1.540 1.565 1.540 1.565 4,600 +0.03(+2.27%)
Mar 30, 2022 1.548 1.560 1.530 1.530 12,640 +0.02(+1.32%)
Mar 29, 2022 1.510 1.510 1.508 1.510 1,240 -0.04(-2.58%)
Mar 28, 2022 1.540 1.550 1.530 1.550 1,300 -0.02(-1.27%)
Mar 25, 2022 1.600 1.600 1.570 1.570 19,710 -0.03(-1.78%)
Mar 24, 2022 1.566 1.599 1.566 1.599 5,350 +0.04(+2.47%)
Mar 23, 2022 1.608 1.608 1.560 1.560 9,730 +0.00(+0.13%)
Mar 22, 2022 1.580 1.600 1.558 1.558 24,650 -0.03(-2.01%)
Mar 21, 2022 1.585 1.590 1.582 1.590 4,200 +0.04(+2.58%)
Mar 18, 2022 1.560 1.580 1.511 1.550 20,278 +0.04(+2.64%)
Mar 17, 2022 1.500 1.530 1.500 1.510 23,213 +0.01(+0.68%)
Mar 16, 2022 1.490 1.500 1.490 1.500 10,270 +0.02(+1.35%)
Mar 15, 2022 1.493 1.500 1.480 1.480 20,205 +0.00(+0.00%)
Mar 14, 2022 1.500 1.500 1.480 1.480 1,000 -0.06(-4.02%)
Mar 11, 2022 1.562 1.562 1.542 1.542 1,638 +0.00(+0.13%)
Mar 10, 2022 1.660 1.660 1.540 1.540 13,857 -0.01(-0.65%)
Mar 09, 2022 1.562 1.580 1.550 1.550 24,100 -0.04(-2.52%)
Mar 08, 2022 1.594 1.610 1.560 1.590 30,726 -0.02(-1.33%)
Mar 07, 2022 1.615 1.620 1.605 1.611 3,954 -0.03(-1.83%)
Mar 04, 2022 1.640 1.641 1.600 1.641 3,980 -0.02(-1.05%)
Mar 03, 2022 1.650 1.659 1.632 1.659 5,377 -0.03(-1.66%)
Mar 02, 2022 1.709 1.709 1.687 1.687 8,297 -0.02(-1.35%)
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.