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

Bluestone Resources Inc (OP: BBSRF )

0.5470 +0.0415 (+8.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 27, 2018 0.9900 0.9900 0.9900 0 -0.03(-2.86%)
Apr 26, 2018 1.019 1.019 1.019 1.019 400 -0.02(-2.00%)
Apr 24, 2018 1.040 1.040 1.040 0 +0.05(+5.05%)
Apr 20, 2018 0.9900 0.9900 0.9900 0 +0.06(+6.45%)
Apr 16, 2018 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Apr 12, 2018 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 10, 2018 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Apr 09, 2018 0.9300 0.9500 0.8960 0.9500 13,975 +0.03(+3.13%)
Apr 05, 2018 0.9212 0.9212 0.9212 0 +0.01(+1.14%)
Apr 04, 2018 0.9108 0.9108 0.9108 0.9108 850 +0.02(+2.76%)
Apr 03, 2018 0.8900 0.8900 0.8863 0.8863 3,200 -0.01(-1.52%)
Apr 02, 2018 0.9500 0.9500 0.8817 0.9000 10,640 +0.01(+1.48%)
Mar 29, 2018 0.8869 0.8869 0.8869 0 +0.01(+1.06%)
Mar 28, 2018 0.9301 0.9301 0.8776 0.8776 3,600 -0.05(-5.23%)
Mar 26, 2018 0.9260 0.9260 0.9260 0 +0.02(+2.32%)
Mar 21, 2018 0.9050 0.9050 0.9050 0 +0.02(+2.72%)
Mar 20, 2018 0.9040 0.9040 0.8810 0.8810 6,500 -0.05(-4.96%)
Mar 19, 2018 0.9270 0.9270 0.9270 0.9270 500 +0.01(+1.16%)
Mar 16, 2018 0.9300 0.9393 0.9164 0.9164 8,300 -0.00(-0.10%)
Mar 15, 2018 0.9393 0.9393 0.9173 0.9173 3,750 -0.08(-8.27%)
Mar 13, 2018 1.000 1.000 1.000 0 +0.05(+4.71%)
Mar 12, 2018 0.9548 0.9550 0.9347 0.9550 7,168 +0.01(+0.53%)
Mar 09, 2018 1.039 1.040 0.9483 0.9500 14,260 -0.12(-10.88%)
Mar 08, 2018 1.095 1.100 1.066 1.066 9,404 -0.07(-6.49%)
Mar 07, 2018 1.140 1.140 1.140 1.140 940 +0.01(+0.88%)
Mar 06, 2018 1.130 1.130 1.130 1.130 600 +0.01(+0.89%)
Mar 05, 2018 1.183 1.183 1.120 1.120 2,700 -0.08(-6.51%)
Mar 01, 2018 1.198 1.198 1.198 0 +0.07(+6.43%)
Feb 28, 2018 1.130 1.130 1.126 1.126 600 -0.04(-3.83%)
Feb 27, 2018 1.180 1.180 1.135 1.170 7,000 -0.02(-1.65%)
Feb 26, 2018 1.198 1.198 1.190 1.190 200 +0.05(+4.19%)
Feb 23, 2018 1.140 1.142 1.140 1.142 600 +0.00(+0.18%)
Feb 22, 2018 1.210 1.229 1.140 1.140 12,250 +0.02(+1.69%)
Feb 20, 2018 1.121 1.121 1.121 0 -0.01(-1.23%)
Feb 16, 2018 1.135 1.135 1.135 0 -0.00(-0.15%)
Feb 15, 2018 1.184 1.185 1.075 1.137 28,370 +0.01(+0.59%)
Feb 14, 2018 1.130 1.143 1.130 1.130 3,000 +0.03(+2.73%)
Feb 13, 2018 1.137 1.140 1.100 1.100 9,850 -0.04(-3.85%)
Feb 12, 2018 1.190 1.200 1.133 1.144 18,018 -0.04(-3.05%)
Feb 09, 2018 1.219 1.232 1.180 1.180 20,625 +0.00(+0.01%)
Feb 08, 2018 1.072 1.350 1.072 1.180 79,235 +0.14(+13.98%)
Feb 07, 2018 1.035 1.035 1.035 1.035 700 -0.04(-3.88%)
Feb 06, 2018 1.087 1.087 1.077 1.077 4,700 -0.02(-1.90%)
Feb 05, 2018 1.140 1.140 1.098 1.098 1,800 -0.01(-0.78%)
Feb 02, 2018 1.230 1.230 1.107 1.107 4,500 -0.13(-10.76%)
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.