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, 2023 0.3968 0 +0.01(+1.59%)
May 30, 2023 0.3960 0.3960 0.3906 0.3906 26,000 +0.01(+1.67%)
May 26, 2023 0.3842 0.3842 0.3842 0.3842 5,000 +0.01(+3.84%)
May 22, 2023 0.3700 0 -0.03(-7.71%)
May 19, 2023 0.4200 0.4200 0.4009 0.4009 2,403 -0.02(-4.55%)
May 18, 2023 0.4200 0.4200 0.4200 0.4200 2,570 -0.00(-0.83%)
May 11, 2023 0.4235 1,000 +0.01(+3.29%)
May 10, 2023 0.4100 0.4100 0.4030 0.4100 6,790 -0.00(-0.73%)
May 09, 2023 0.4182 0.4182 0.4130 0.4130 5,800 +0.00(+0.51%)
May 08, 2023 0.4200 0.4200 0.4109 0.4109 3,500 -0.00(-1.01%)
May 04, 2023 0.4151 0 +0.02(+5.28%)
May 03, 2023 0.3911 0.3943 0.3911 0.3943 2,100 -0.00(-1.00%)
May 02, 2023 0.3933 0.3983 0.3933 0.3983 2,100 -0.02(-4.30%)
Apr 27, 2023 0.4162 400 +0.01(+2.08%)
Apr 25, 2023 0.4077 0 -0.00(-0.46%)
Apr 24, 2023 0.4140 0.4140 0.4096 0.4096 2,669 -0.00(-0.56%)
Apr 21, 2023 0.4145 0.4145 0.4001 0.4119 9,480 +0.01(+2.92%)
Apr 20, 2023 0.4002 0.4002 0.4002 0.4002 5,880 -0.04(-8.13%)
Apr 18, 2023 0.4356 0 -0.03(-6.90%)
Apr 17, 2023 0.4679 0.4679 0.4679 0.4679 1,850 +0.00(+0.56%)
Apr 14, 2023 0.4653 0.4653 0.4653 0.4653 250 +0.00(+0.58%)
Apr 12, 2023 0.4626 0 +0.03(+6.27%)
Apr 11, 2023 0.4347 0.4461 0.4334 0.4353 24,223 +0.00(+0.16%)
Apr 10, 2023 0.4346 0.4346 0.4346 0.4346 2,529 +0.02(+3.97%)
Apr 06, 2023 0.4180 0.4180 0.4180 0.4180 1,000 +0.01(+1.65%)
Apr 05, 2023 0.4112 0.4112 0.4033 0.4112 1,001 +0.00(+0.44%)
Apr 04, 2023 0.4094 0.4094 0.4084 0.4094 15,019 +0.01(+2.35%)
Apr 03, 2023 0.3800 0.4000 0.3800 0.4000 8,600 +0.02(+4.71%)
Mar 31, 2023 0.3888 0.4000 0.3820 0.3820 8,050 -0.02(-4.50%)
Mar 30, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 29, 2023 0.4000 0.4000 0.4000 0.4000 700 -0.00(-0.67%)
Mar 27, 2023 0.4027 0 +0.01(+3.66%)
Mar 24, 2023 0.3885 0.3885 0.3885 0.3885 270 -0.00(-0.82%)
Mar 23, 2023 0.3917 0.3917 0.3917 0.3917 1,700 +0.00(+0.64%)
Mar 22, 2023 0.3896 0.3896 0.3892 0.3892 12,010 -0.01(-2.70%)
Mar 21, 2023 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Mar 20, 2023 0.4060 0.4060 0.4000 0.4000 8,250 +0.00(+0.00%)
Mar 16, 2023 0.4000 0 +0.02(+4.63%)
Mar 14, 2023 0.3823 0 -0.00(-0.44%)
Mar 13, 2023 0.3843 0.3843 0.3700 0.3840 3,720 +0.01(+3.78%)
Mar 10, 2023 0.3678 0.3847 0.3678 0.3700 2,900 -0.00(-0.56%)
Mar 09, 2023 0.3800 0.3800 0.3721 0.3721 15,000 -0.01(-2.08%)
Mar 08, 2023 0.4300 0.4300 0.3800 0.3800 22,703 -0.03(-6.27%)
Mar 07, 2023 0.3648 0.4171 0.3630 0.4054 25,850 +0.02(+5.63%)
Mar 06, 2023 0.4000 0.4000 0.3793 0.3838 17,580 -0.00(-0.95%)
Mar 03, 2023 0.3474 0.3875 0.3474 0.3875 33,680 +0.00(+0.86%)
Mar 02, 2023 0.3843 0.3850 0.3751 0.3842 57,300 +0.01(+3.22%)
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.