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

Bluestone Resources Inc (OP: BBSRF )

0.3366 -0.0177 (-5.00%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 24, 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 (%)
Nov 30, 2021 1.350 1.350 1.350 1.350 4,093 +0.02(+1.50%)
Nov 29, 2021 1.330 1.342 1.330 1.330 2,511 +0.00(+0.00%)
Nov 26, 2021 1.337 1.337 1.330 1.330 575 +0.00(+0.00%)
Nov 24, 2021 1.330 1.342 1.330 1.330 2,570 -0.00(-0.34%)
Nov 23, 2021 1.330 1.340 1.311 1.335 20,575 +0.00(+0.34%)
Nov 22, 2021 1.340 1.348 1.320 1.330 2,620 -0.02(-1.48%)
Nov 19, 2021 1.335 1.350 1.330 1.350 1,400 -0.01(-0.74%)
Nov 18, 2021 1.340 1.370 1.340 1.360 19,380 -0.01(-0.73%)
Nov 17, 2021 1.346 1.439 1.340 1.370 14,720 +0.02(+1.78%)
Nov 16, 2021 1.385 1.390 1.338 1.346 8,684 -0.05(-3.86%)
Nov 15, 2021 1.466 1.470 1.372 1.400 8,610 -0.05(-3.57%)
Nov 12, 2021 1.430 1.452 1.430 1.452 8,207 +0.02(+1.52%)
Nov 11, 2021 1.411 1.432 1.411 1.430 10,339 +0.00(+0.18%)
Nov 09, 2021 1.390 1.428 1.390 1.427 6,703 +0.02(+1.73%)
Nov 08, 2021 1.390 1.403 1.360 1.403 12,553 +0.05(+3.94%)
Nov 05, 2021 1.350 1.350 1.340 1.350 10,403 +0.03(+2.27%)
Nov 04, 2021 1.290 1.320 1.290 1.320 1,200 +0.04(+3.51%)
Nov 03, 2021 1.286 1.296 1.263 1.275 4,203 -0.01(-0.78%)
Nov 02, 2021 1.317 1.317 1.269 1.285 5,391 -0.01(-1.06%)
Nov 01, 2021 1.340 1.370 1.299 1.299 27,780 -0.04(-3.06%)
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%)
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.