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

Bluestone Resources Inc (OP: BBSRF )

0.3537 -0.0075 (-2.08%)
Streaming Delayed Price Updated: 1:32 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 30, 2020 1.469 1.483 1.445 1.445 26,500 -0.01(-1.03%)
Oct 29, 2020 1.431 1.475 1.410 1.460 42,595 +0.03(+2.10%)
Oct 28, 2020 1.500 1.500 1.430 1.430 44,489 -0.07(-4.67%)
Oct 27, 2020 1.490 1.510 1.490 1.500 25,075 +0.01(+0.67%)
Oct 26, 2020 1.535 1.535 1.481 1.490 80,412 +0.00(+0.00%)
Oct 23, 2020 1.474 1.490 1.474 1.490 19,800 +0.00(+0.00%)
Oct 22, 2020 1.482 1.495 1.482 1.490 9,690 -0.01(-0.67%)
Oct 21, 2020 1.449 1.500 1.449 1.500 4,466 +0.05(+3.41%)
Oct 20, 2020 1.470 1.492 1.450 1.450 3,934 +0.00(+0.03%)
Oct 19, 2020 1.464 1.466 1.450 1.450 4,269 -0.02(-1.02%)
Oct 16, 2020 1.475 1.480 1.444 1.465 5,800 +0.03(+2.10%)
Oct 15, 2020 1.490 1.500 1.435 1.435 26,781 -0.02(-1.58%)
Oct 14, 2020 1.511 1.515 1.458 1.458 9,124 -0.05(-3.44%)
Oct 13, 2020 1.538 1.540 1.510 1.510 9,351 -0.03(-1.95%)
Oct 12, 2020 1.540 1.540 1.540 102 +0.00(+0.00%)
Oct 09, 2020 1.529 1.549 1.503 1.540 7,800 +0.05(+3.25%)
Oct 08, 2020 1.490 1.492 1.490 1.492 8,020 +0.01(+0.74%)
Oct 07, 2020 1.487 1.487 1.480 1.480 1,137 +0.01(+0.71%)
Oct 06, 2020 1.500 1.510 1.470 1.470 16,552 -0.03(-2.00%)
Oct 05, 2020 1.500 1.500 1.480 1.500 11,945 +0.00(+0.12%)
Oct 02, 2020 1.500 1.520 1.497 1.498 9,800 +0.01(+0.55%)
Oct 01, 2020 1.499 1.505 1.485 1.490 9,985 +0.02(+1.36%)
Sep 30, 2020 1.483 1.486 1.460 1.470 12,211 +0.00(+0.00%)
Sep 29, 2020 1.455 1.470 1.450 1.470 1,875 +0.00(+0.00%)
Sep 28, 2020 1.500 1.500 1.431 1.470 20,440 +0.00(+0.00%)
Sep 25, 2020 1.410 1.481 1.410 1.470 15,200 +0.05(+3.57%)
Sep 24, 2020 1.350 1.430 1.350 1.419 55,706 +0.05(+3.60%)
Sep 23, 2020 1.425 1.425 1.352 1.370 81,341 -0.06(-4.38%)
Sep 22, 2020 1.500 1.500 1.373 1.433 106,509 -0.07(-4.49%)
Sep 21, 2020 1.560 1.560 1.500 1.500 63,506 -0.06(-3.85%)
Sep 18, 2020 1.583 1.583 1.544 1.560 8,700 -0.04(-2.50%)
Sep 17, 2020 1.595 1.619 1.573 1.600 8,020 -0.02(-1.07%)
Sep 16, 2020 1.650 1.650 1.592 1.617 14,245 -0.00(-0.17%)
Sep 15, 2020 1.632 1.655 1.620 1.620 16,709 +0.00(+0.17%)
Sep 14, 2020 1.625 1.628 1.600 1.617 17,210 +0.04(+2.70%)
Sep 11, 2020 1.570 1.610 1.552 1.575 23,600 -0.00(-0.02%)
Sep 10, 2020 1.630 1.630 1.550 1.575 33,121 -0.05(-2.78%)
Sep 09, 2020 1.601 1.690 1.591 1.620 23,170 +0.01(+0.62%)
Sep 08, 2020 1.577 1.610 1.538 1.610 14,284 +0.02(+1.26%)
Sep 04, 2020 1.590 1.600 1.544 1.590 25,500 -0.02(-1.06%)
Sep 03, 2020 1.615 1.615 1.538 1.607 40,874 -0.07(-4.42%)
Sep 02, 2020 1.660 1.690 1.652 1.681 13,769 -0.01(-0.69%)
Sep 01, 2020 1.690 1.693 1.625 1.693 63,551 +0.03(+1.99%)
Aug 31, 2020 1.680 1.700 1.660 1.660 21,211 -0.05(-2.92%)
Aug 28, 2020 1.732 1.760 1.710 1.710 75,700 -0.04(-2.01%)
Aug 27, 2020 1.800 1.839 1.745 1.745 9,871 -0.03(-1.97%)
Aug 26, 2020 1.711 1.780 1.704 1.780 33,328 +0.08(+4.71%)
Aug 25, 2020 1.703 1.720 1.700 1.700 29,189 -0.02(-0.87%)
Aug 24, 2020 1.740 1.740 1.715 1.715 10,210 -0.01(-0.33%)
Aug 21, 2020 1.740 1.740 1.714 1.721 13,300 -0.04(-2.50%)
Aug 20, 2020 1.750 1.765 1.740 1.765 15,384 +0.02(+1.43%)
Aug 19, 2020 1.760 1.764 1.740 1.740 7,735 -0.02(-1.38%)
Aug 18, 2020 1.777 1.790 1.740 1.764 23,491 +0.00(+0.24%)
Aug 17, 2020 1.714 1.770 1.670 1.760 39,712 +0.10(+6.02%)
Aug 14, 2020 1.680 1.683 1.640 1.660 19,400 -0.02(-1.19%)
Aug 13, 2020 1.625 1.680 1.625 1.680 20,784 +0.07(+4.23%)
Aug 12, 2020 1.625 1.640 1.610 1.612 26,098 +0.01(+0.74%)
Aug 11, 2020 1.660 1.660 1.530 1.600 36,168 -0.06(-3.61%)
Aug 10, 2020 1.550 1.690 1.550 1.660 13,000 +0.03(+1.84%)
Aug 07, 2020 1.670 1.670 1.620 1.630 8,300 -0.04(-2.40%)
Aug 06, 2020 1.721 1.730 1.670 1.670 204,426 -0.02(-1.18%)
Aug 05, 2020 1.677 1.740 1.677 1.690 93,367 +0.04(+2.42%)
Aug 04, 2020 1.611 1.650 1.599 1.650 92,136 -0.10(-5.71%)
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.