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

Bluestone Resources Inc (OP: BBSRF )

0.3500 -0.0112 (-3.10%)
Streaming Delayed Price Updated: 11:27 AM 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 29, 2021 1.350 1.360 1.340 1.340 2,750 -0.05(-3.60%)
Oct 28, 2021 1.430 1.430 1.390 1.390 21,613 +0.02(+1.46%)
Oct 27, 2021 1.408 1.408 1.350 1.370 27,431 +0.01(+0.62%)
Oct 26, 2021 1.340 1.361 1.320 1.361 4,554 +0.02(+1.60%)
Oct 25, 2021 1.460 1.460 1.340 1.340 15,853 -0.04(-2.86%)
Oct 22, 2021 1.340 1.379 1.338 1.379 4,195 +0.05(+3.72%)
Oct 21, 2021 1.290 1.340 1.290 1.330 22,603 -0.00(-0.32%)
Oct 20, 2021 1.334 1.334 1.334 1.334 1,000 +0.02(+1.61%)
Oct 19, 2021 1.320 1.340 1.302 1.313 2,181 -0.06(-4.68%)
Oct 18, 2021 1.355 1.380 1.355 1.377 2,002 -0.00(-0.18%)
Oct 15, 2021 1.400 1.565 1.380 1.380 21,500 +0.07(+5.42%)
Oct 14, 2021 1.210 1.309 1.200 1.309 3,330 +0.12(+10.08%)
Oct 13, 2021 1.200 1.220 1.168 1.189 28,813 -0.00(-0.08%)
Oct 12, 2021 1.190 1.194 1.180 1.190 12,839 +0.00(+0.01%)
Oct 11, 2021 1.070 1.200 1.070 1.190 10,739 +0.02(+1.35%)
Oct 08, 2021 1.194 1.200 1.147 1.174 33,320 +0.06(+5.78%)
Oct 07, 2021 1.130 1.130 1.108 1.110 26,001 -0.02(-1.77%)
Oct 06, 2021 1.080 1.140 1.080 1.130 10,475 +0.06(+5.61%)
Oct 05, 2021 1.050 1.070 1.050 1.070 1,400 +0.03(+3.28%)
Oct 04, 2021 1.030 1.085 1.030 1.036 11,358 -0.07(-6.24%)
Oct 01, 2021 1.057 1.105 1.030 1.105 23,100 +0.03(+3.27%)
Sep 30, 2021 1.050 1.072 1.030 1.070 16,049 +0.06(+5.84%)
Sep 29, 2021 1.010 1.040 1.010 1.011 15,873 -0.02(-1.84%)
Sep 28, 2021 1.050 1.070 1.030 1.030 3,900 -0.04(-3.74%)
Sep 27, 2021 1.070 1.090 1.040 1.070 11,030 -0.02(-1.83%)
Sep 24, 2021 1.060 1.110 1.040 1.090 22,700 +0.04(+3.81%)
Sep 23, 2021 1.072 1.072 1.050 1.050 6,000 +0.02(+1.93%)
Sep 22, 2021 1.040 1.120 1.020 1.030 18,349 -0.05(-4.80%)
Sep 21, 2021 1.095 1.095 1.080 1.082 2,492 +0.00(+0.05%)
Sep 20, 2021 1.122 1.122 1.080 1.081 22,610 -0.05(-4.12%)
Sep 17, 2021 1.130 1.130 1.128 1.128 1,200 -0.00(-0.18%)
Sep 16, 2021 1.138 1.150 1.130 1.130 5,358 -0.00(-0.18%)
Sep 15, 2021 1.160 1.160 1.132 1.132 20,508 -0.01(-0.62%)
Sep 14, 2021 1.130 1.139 1.120 1.139 12,529 +0.02(+1.70%)
Sep 13, 2021 1.120 1.138 1.120 1.120 39,538 +0.00(+0.01%)
Sep 10, 2021 1.130 1.130 1.120 1.120 2,000 -0.01(-0.90%)
Sep 09, 2021 1.140 1.140 1.127 1.130 2,206 +0.01(+0.87%)
Sep 08, 2021 1.120 1.132 1.120 1.121 10,250 -0.02(-1.71%)
Sep 07, 2021 1.135 1.150 1.135 1.140 3,255 -0.01(-0.62%)
Sep 03, 2021 1.150 1.160 1.142 1.147 5,101 -0.00(-0.25%)
Sep 02, 2021 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Sep 01, 2021 1.150 1.150 1.150 1.150 150 +0.01(+1.05%)
Aug 31, 2021 1.130 1.150 1.124 1.138 10,233 -0.01(-1.04%)
Aug 30, 2021 1.140 1.150 1.140 1.150 1,269 +0.01(+0.88%)
Aug 27, 2021 1.128 1.140 1.120 1.140 2,402 -0.01(-0.53%)
Aug 26, 2021 1.130 1.146 1.130 1.146 11,955 -0.00(-0.32%)
Aug 25, 2021 1.118 1.150 1.118 1.150 8,970 +0.02(+1.75%)
Aug 24, 2021 1.119 1.130 1.110 1.130 4,800 +0.06(+5.73%)
Aug 23, 2021 1.069 1.124 1.064 1.069 11,182 +0.04(+3.75%)
Aug 20, 2021 1.090 1.090 1.020 1.030 10,400 -0.05(-4.63%)
Aug 19, 2021 1.100 1.100 1.080 1.080 3,551 -0.04(-3.55%)
Aug 18, 2021 1.100 1.130 1.100 1.120 8,200 +0.01(+0.86%)
Aug 17, 2021 1.130 1.144 1.110 1.111 6,932 -0.02(-2.07%)
Aug 16, 2021 1.113 1.180 1.113 1.134 12,541 +0.00(+0.35%)
Aug 13, 2021 1.160 1.172 1.130 1.130 10,142 +0.00(+0.00%)
Aug 12, 2021 1.130 1.130 1.130 1.130 370 -0.03(-2.67%)
Aug 11, 2021 1.150 1.176 1.130 1.161 41,000 +0.01(+0.96%)
Aug 10, 2021 1.174 1.186 1.130 1.150 75,767 -0.04(-3.40%)
Aug 09, 2021 1.220 1.220 1.190 1.190 25,361 -0.04(-3.21%)
Aug 06, 2021 1.223 1.231 1.223 1.230 3,000 -0.02(-1.60%)
Aug 05, 2021 1.230 1.250 1.230 1.250 7,665 +0.01(+0.64%)
Aug 04, 2021 1.245 1.264 1.230 1.242 4,700 -0.01(-0.64%)
Aug 03, 2021 1.260 1.269 1.230 1.250 6,375 +0.02(+1.63%)
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.