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

Bluestone Resources Inc (OP: BBSRF )

0.3543 -0.0069 (-1.91%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
Oct 31, 2019 0.8740 0.8805 0.8300 0.8500 13,975 +0.02(+2.31%)
Oct 30, 2019 0.8445 0.8445 0.8300 0.8308 10,010 -0.01(-1.10%)
Oct 29, 2019 0.8418 0.8418 0.8400 0.8400 1,325 -0.00(-0.36%)
Oct 28, 2019 0.8900 0.8900 0.8407 0.8430 22,545 -0.05(-5.51%)
Oct 25, 2019 0.8880 0.8930 0.8500 0.8922 30,500 +0.01(+1.39%)
Oct 24, 2019 0.8860 0.9000 0.8435 0.8800 71,365 +0.00(+0.00%)
Oct 23, 2019 0.8666 0.8848 0.8666 0.8800 5,530 -0.01(-1.28%)
Oct 22, 2019 0.9032 0.9032 0.8656 0.8914 21,881 -0.01(-0.96%)
Oct 21, 2019 0.9446 0.9446 0.9000 0.9000 51,980 -0.02(-2.17%)
Oct 18, 2019 0.9400 0.9430 0.9200 0.9200 22,300 -0.02(-1.92%)
Oct 17, 2019 0.9140 0.9409 0.9070 0.9380 44,900 +0.00(+0.05%)
Oct 16, 2019 0.9500 0.9500 0.9280 0.9375 26,816 -0.01(-1.45%)
Oct 15, 2019 0.9700 0.9700 0.9441 0.9513 20,346 -0.03(-2.93%)
Oct 14, 2019 0.9800 0.9800 0.9342 0.9800 8,832 +0.01(+0.82%)
Oct 11, 2019 0.9550 0.9871 0.9500 0.9720 5,900 +0.01(+1.23%)
Oct 10, 2019 0.9790 1.000 0.9602 0.9602 3,104 -0.01(-1.01%)
Oct 09, 2019 0.9874 0.9998 0.9700 0.9700 6,911 -0.03(-3.00%)
Oct 08, 2019 0.9900 1.020 0.9850 1.000 41,159 +0.04(+4.60%)
Oct 07, 2019 0.9739 0.9841 0.9560 0.9560 2,270 -0.02(-2.13%)
Oct 04, 2019 1.010 1.010 0.9668 0.9768 5,500 -0.02(-1.69%)
Oct 03, 2019 1.000 1.000 0.9302 0.9936 10,249 -0.01(-0.99%)
Oct 02, 2019 1.000 1.004 0.9901 1.004 9,722 +0.00(+0.35%)
Oct 01, 2019 0.9700 1.000 0.9500 1.000 26,875 +0.03(+3.18%)
Sep 30, 2019 1.000 1.001 0.9419 0.9692 52,560 -0.03(-2.57%)
Sep 27, 2019 1.000 1.000 0.9801 0.9948 25,200 -0.03(-2.47%)
Sep 26, 2019 1.001 1.020 0.9901 1.020 12,832 +0.03(+3.02%)
Sep 25, 2019 1.022 1.027 0.9838 0.9901 22,201 -0.03(-2.93%)
Sep 24, 2019 0.9993 1.020 0.9915 1.020 42,323 +0.02(+2.00%)
Sep 23, 2019 0.9893 1.035 0.9800 1.000 76,013 +0.01(+0.81%)
Sep 20, 2019 1.000 1.004 0.9665 0.9920 34,800 +0.01(+0.62%)
Sep 19, 2019 1.000 1.000 0.9500 0.9859 55,688 +0.00(+0.33%)
Sep 18, 2019 1.050 1.050 0.9740 0.9827 144,677 -0.02(-1.73%)
Sep 17, 2019 1.026 1.060 1.000 1.000 154,596 -0.01(-0.99%)
Sep 16, 2019 1.055 1.070 1.000 1.010 154,751 -0.01(-0.98%)
Sep 13, 2019 1.050 1.060 0.9822 1.020 43,800 -0.02(-1.92%)
Sep 12, 2019 1.070 1.080 1.040 1.040 52,183 -0.01(-0.83%)
Sep 11, 2019 1.030 1.050 1.014 1.049 85,191 +0.03(+2.81%)
Sep 10, 2019 0.9747 1.030 0.9688 1.020 51,680 +0.04(+4.32%)
Sep 09, 2019 0.9636 0.9778 0.9614 0.9778 2,506 +0.01(+0.72%)
Sep 06, 2019 0.9957 1.020 0.9708 0.9708 3,100 -0.04(-3.55%)
Sep 05, 2019 1.040 1.040 0.9600 1.006 17,173 -0.02(-2.28%)
Sep 04, 2019 1.035 1.050 1.029 1.030 7,500 -0.03(-2.83%)
Sep 03, 2019 1.005 1.077 0.9800 1.060 15,965 +0.03(+2.91%)
Aug 30, 2019 1.000 1.030 1.000 1.030 1,600 +0.09(+9.96%)
Aug 29, 2019 0.9903 0.9903 0.9367 0.9367 3,350 -0.03(-3.04%)
Aug 28, 2019 0.9520 0.9661 0.9520 0.9661 3,400 +0.02(+2.41%)
Aug 27, 2019 0.9013 0.9766 0.9000 0.9434 67,175 +0.06(+7.33%)
Aug 26, 2019 0.8899 0.8899 0.8590 0.8790 8,400 +0.01(+1.34%)
Aug 23, 2019 0.8674 0.8674 0.8674 0.8674 700 +0.01(+1.41%)
Aug 22, 2019 0.8500 0.8553 0.8500 0.8553 2,440 -0.01(-1.32%)
Aug 21, 2019 0.8750 0.8750 0.8500 0.8667 55,605 +0.02(+1.96%)
Aug 20, 2019 0.8590 0.8590 0.8500 0.8500 5,000 +0.00(+0.00%)
Aug 19, 2019 0.8900 0.8900 0.8495 0.8500 10,211 -0.03(-3.79%)
Aug 15, 2019 0.8835 0.8835 0.8835 0 +0.01(+1.68%)
Aug 14, 2019 0.8710 0.8919 0.8390 0.8689 22,030 +0.01(+1.51%)
Aug 13, 2019 0.8696 0.8800 0.8500 0.8560 10,945 -0.03(-2.94%)
Aug 12, 2019 0.9131 0.9131 0.8770 0.8819 7,364 -0.02(-2.66%)
Aug 09, 2019 0.8800 0.9060 0.8800 0.9060 2,900 +0.02(+2.41%)
Aug 08, 2019 0.9180 0.9180 0.8847 0.8847 13,185 -0.01(-0.84%)
Aug 07, 2019 0.8900 0.9070 0.8800 0.8922 9,764 +0.01(+0.70%)
Aug 06, 2019 0.9000 0.9090 0.8800 0.8860 23,603 -0.06(-6.23%)
Aug 05, 2019 1.000 1.000 0.8801 0.9449 9,621 +0.06(+7.11%)
Aug 02, 2019 0.8990 0.9000 0.8748 0.8822 20,800 -0.02(-1.67%)
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.