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 (%)
Feb 28, 2020 1.300 1.310 1.220 1.287 55,200 -0.01(-0.99%)
Feb 27, 2020 1.380 1.400 1.293 1.300 59,262 -0.10(-7.14%)
Feb 26, 2020 1.400 1.410 1.330 1.400 30,933 -0.03(-2.10%)
Feb 25, 2020 1.530 1.530 1.390 1.430 45,115 -0.10(-6.54%)
Feb 24, 2020 1.550 1.590 1.490 1.530 59,659 +0.01(+0.66%)
Feb 21, 2020 1.480 1.560 1.480 1.520 47,200 +0.06(+4.25%)
Feb 20, 2020 1.490 1.508 1.442 1.458 21,576 -0.02(-1.48%)
Feb 19, 2020 1.400 1.502 1.390 1.480 59,438 +0.11(+8.17%)
Feb 18, 2020 1.307 1.369 1.288 1.368 37,927 +0.06(+4.73%)
Feb 14, 2020 1.300 1.316 1.280 1.306 8,100 +0.03(+2.28%)
Feb 13, 2020 1.360 1.360 1.277 1.277 9,082 -0.06(-4.68%)
Feb 12, 2020 1.350 1.350 1.335 1.340 5,109 -0.01(-0.74%)
Feb 11, 2020 1.351 1.351 1.330 1.350 10,714 +0.04(+3.05%)
Feb 10, 2020 1.290 1.320 1.270 1.310 13,800 +0.03(+2.14%)
Feb 07, 2020 1.274 1.282 1.260 1.282 1,400 +0.02(+1.38%)
Feb 06, 2020 1.270 1.290 1.260 1.265 12,860 +0.00(+0.40%)
Feb 05, 2020 1.270 1.290 1.260 1.260 5,365 -0.05(-3.82%)
Feb 04, 2020 1.330 1.330 1.310 1.310 8,252 +0.01(+0.77%)
Feb 03, 2020 1.340 1.340 1.250 1.300 23,474 +0.00(+0.24%)
Jan 31, 2020 1.234 1.297 1.220 1.297 70,500 +0.06(+4.59%)
Jan 30, 2020 1.277 1.410 1.230 1.240 48,750 -0.01(-0.46%)
Jan 29, 2020 1.180 1.300 1.163 1.246 30,029 +0.07(+5.85%)
Jan 28, 2020 1.156 1.180 1.150 1.177 28,098 +0.04(+3.24%)
Jan 27, 2020 1.150 1.150 1.110 1.140 23,418 -0.01(-0.87%)
Jan 24, 2020 1.129 1.150 1.120 1.150 14,600 +0.02(+2.22%)
Jan 23, 2020 1.113 1.130 1.098 1.125 4,263 +0.02(+1.36%)
Jan 22, 2020 1.120 1.120 1.080 1.110 28,800 -0.02(-1.78%)
Jan 21, 2020 1.126 1.150 1.100 1.130 19,348 +0.05(+4.63%)
Jan 17, 2020 1.080 1.106 1.007 1.080 31,800 +0.05(+4.65%)
Jan 16, 2020 1.063 1.089 1.032 1.032 8,100 +0.02(+1.58%)
Jan 15, 2020 1.025 1.025 1.010 1.016 3,500 -0.03(-3.25%)
Jan 14, 2020 1.060 1.060 1.030 1.050 6,324 -0.03(-2.41%)
Jan 13, 2020 1.070 1.080 1.050 1.076 24,190 +0.03(+2.47%)
Jan 10, 2020 1.040 1.075 1.040 1.050 10,500 +0.01(+0.96%)
Jan 09, 2020 1.064 1.064 1.040 1.040 6,100 -0.03(-2.80%)
Jan 08, 2020 1.090 1.090 1.040 1.070 119,807 -0.04(-3.60%)
Jan 07, 2020 1.060 1.110 1.060 1.110 12,484 +0.05(+4.55%)
Jan 06, 2020 1.075 1.115 1.060 1.062 11,710 -0.03(-2.60%)
Jan 03, 2020 1.080 1.090 1.052 1.090 9,700 +0.00(+0.12%)
Jan 02, 2020 1.068 1.089 1.060 1.089 9,400 +0.01(+0.81%)
Dec 31, 2019 1.086 1.090 1.030 1.080 9,900 +0.01(+0.93%)
Dec 30, 2019 1.040 1.070 1.022 1.070 32,792 +0.06(+5.56%)
Dec 27, 2019 1.013 1.042 0.9800 1.014 17,000 -0.04(-3.47%)
Dec 26, 2019 1.000 1.070 1.000 1.050 2,720 +0.03(+3.07%)
Dec 24, 2019 0.9850 1.019 0.9850 1.019 6,800 +0.04(+4.45%)
Dec 23, 2019 1.000 1.005 0.9753 0.9753 10,262 -0.01(-1.48%)
Dec 20, 2019 1.050 1.050 0.9772 0.9900 45,400 -0.04(-3.87%)
Dec 19, 2019 1.060 1.070 0.9925 1.030 41,713 -0.02(-1.91%)
Dec 18, 2019 1.020 1.060 1.009 1.050 58,494 +0.05(+5.00%)
Dec 17, 2019 0.9895 1.000 0.9700 1.000 16,100 +0.03(+3.04%)
Dec 16, 2019 1.000 1.037 0.9700 0.9705 76,779 -0.01(-1.43%)
Dec 13, 2019 0.9449 0.9903 0.9203 0.9846 32,200 +0.06(+5.95%)
Dec 12, 2019 0.9211 0.9293 0.8950 0.9293 4,740 +0.02(+2.12%)
Dec 11, 2019 0.8653 0.9229 0.8653 0.9100 35,012 +0.03(+2.82%)
Dec 10, 2019 0.8502 0.8850 0.8502 0.8850 46,900 +0.02(+2.15%)
Dec 09, 2019 0.8566 0.8664 0.8362 0.8664 25,676 +0.02(+1.92%)
Dec 06, 2019 0.8601 0.8601 0.8474 0.8501 4,900 -0.03(-3.40%)
Dec 05, 2019 0.8700 0.8800 0.8600 0.8800 32,118 +0.01(+1.15%)
Dec 04, 2019 0.8900 0.8900 0.8685 0.8700 2,556 +0.00(+0.00%)
Dec 03, 2019 0.8660 0.8778 0.8590 0.8700 12,651 +0.01(+1.16%)
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.