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 (%)
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%)
Mar 01, 2022 1.730 1.730 1.687 1.710 8,967 -0.01(-0.58%)
Feb 28, 2022 1.722 1.750 1.710 1.720 19,285 +0.03(+1.91%)
Feb 25, 2022 1.650 1.690 1.650 1.688 4,346 +0.05(+2.91%)
Feb 24, 2022 1.690 1.690 1.640 1.640 8,179 -0.07(-4.11%)
Feb 23, 2022 1.770 1.788 1.710 1.710 8,789 -0.04(-2.27%)
Feb 22, 2022 1.730 1.770 1.730 1.750 13,651 +0.00(+0.00%)
Feb 18, 2022 1.750 0 +0.08(+4.79%)
Feb 17, 2022 1.630 1.674 1.612 1.670 11,424 +0.11(+6.97%)
Feb 16, 2022 1.560 1.561 1.560 1.561 43,700 -0.01(-0.56%)
Feb 15, 2022 1.453 1.590 1.453 1.570 40,081 +0.07(+4.67%)
Feb 14, 2022 1.420 1.500 1.420 1.500 9,727 +0.01(+0.67%)
Feb 11, 2022 1.410 1.490 1.410 1.490 10,875 +0.00(+0.00%)
Feb 10, 2022 1.490 1.490 1.430 1.490 6,119 +0.06(+4.20%)
Feb 09, 2022 1.481 1.481 1.430 1.430 25,001 -0.05(-3.66%)
Feb 08, 2022 1.460 1.484 1.460 1.484 1,275 +0.00(+0.33%)
Feb 07, 2022 1.546 1.548 1.460 1.480 20,240 -0.05(-3.54%)
Feb 04, 2022 1.563 1.563 1.530 1.534 2,835 +0.02(+1.58%)
Feb 03, 2022 1.565 1.510 1.510 2,005 -0.05(-3.29%)
Feb 02, 2022 1.550 1.561 1.530 1.561 4,719 +0.01(+0.38%)
Feb 01, 2022 1.572 1.572 1.530 1.555 7,250 -0.01(-0.80%)
Jan 31, 2022 1.570 1.570 1.550 1.568 2,480 +0.06(+3.98%)
Jan 28, 2022 1.500 1.516 1.500 1.508 4,829 -0.06(-4.01%)
Jan 27, 2022 1.570 1.577 1.570 1.571 5,700 -0.01(-0.57%)
Jan 26, 2022 1.590 1.608 1.578 1.580 4,961 +0.02(+1.28%)
Jan 25, 2022 1.430 1.572 1.430 1.560 8,376 +0.01(+0.89%)
Jan 24, 2022 1.617 1.630 1.400 1.546 38,835 -0.13(-7.96%)
Jan 21, 2022 1.688 1.690 1.680 1.680 4,261 -0.05(-2.89%)
Jan 20, 2022 1.761 1.761 1.730 1.730 8,899 -0.06(-3.38%)
Jan 19, 2022 1.790 1.790 1.764 1.790 4,235 +0.04(+2.31%)
Jan 18, 2022 1.750 1.750 1.700 1.750 4,792 -0.01(-0.57%)
Jan 14, 2022 1.760 0 -0.02(-1.12%)
Jan 13, 2022 1.760 1.790 1.750 1.780 7,502 +0.02(+1.14%)
Jan 12, 2022 1.670 1.760 1.670 1.760 20,753 +0.13(+7.84%)
Jan 11, 2022 1.591 1.640 1.591 1.632 6,600 +0.04(+2.64%)
Jan 10, 2022 1.620 1.620 1.570 1.590 15,464 -0.04(-2.45%)
Jan 07, 2022 1.610 1.630 1.599 1.630 7,725 +0.01(+0.41%)
Jan 06, 2022 1.700 1.700 1.610 1.623 31,604 -0.09(-5.07%)
Jan 05, 2022 1.730 1.760 1.710 1.710 7,650 -0.02(-1.13%)
Jan 04, 2022 1.720 1.748 1.700 1.730 9,670 +0.03(+2.04%)
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.