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, 2023 0.1671 0.1726 0.1671 0.1678 2,597 +0.03(+22.04%)
Nov 28, 2023 0.1375 0 -0.02(-14.81%)
Nov 27, 2023 0.1614 0.1614 0.1614 0.1614 34,000 +0.01(+5.63%)
Nov 24, 2023 0.1400 0.1552 0.1400 0.1528 16,722 +0.01(+6.56%)
Nov 22, 2023 0.1364 0.1520 0.1364 0.1434 70,000 +0.00(+1.06%)
Nov 21, 2023 0.1511 0.1524 0.1381 0.1419 49,748 -0.01(-8.51%)
Nov 17, 2023 0.1551 644 +0.01(+8.61%)
Nov 16, 2023 0.1428 0.1428 0.1428 0.1428 396 +0.00(+2.22%)
Nov 14, 2023 0.1397 1,000 -0.00(-0.43%)
Nov 10, 2023 0.1403 0 +0.00(+0.14%)
Nov 09, 2023 0.1401 0.1439 0.1401 0.1401 62,507 -0.01(-8.37%)
Nov 08, 2023 0.1546 0.1546 0.1529 0.1529 20,000 -0.01(-5.91%)
Nov 07, 2023 0.1600 0.1625 0.1600 0.1625 1,590 -0.00(-2.11%)
Nov 06, 2023 0.1660 0.1660 0.1660 0.1660 1,000 +0.00(+0.24%)
Nov 03, 2023 0.1656 0.1656 0.1656 0.1656 14,400 -0.03(-13.34%)
Nov 02, 2023 0.1750 0.1911 0.1750 0.1911 7,000 +0.03(+19.44%)
Oct 31, 2023 0.1600 1 -0.02(-10.96%)
Oct 26, 2023 0.1797 0 -0.00(-2.50%)
Oct 24, 2023 0.1843 0 -0.02(-7.85%)
Oct 23, 2023 0.2000 0.2000 0.2000 0.2000 6,000 -0.02(-8.88%)
Oct 19, 2023 0.2195 6,500 +0.03(+12.91%)
Oct 17, 2023 0.1944 0 +0.00(+2.48%)
Oct 16, 2023 0.2100 0.2100 0.1897 0.1897 26,800 -0.02(-9.67%)
Oct 11, 2023 0.2100 0 +0.00(+1.99%)
Oct 10, 2023 0.2059 0.2059 0.2059 0.2059 680 -0.00(-1.95%)
Oct 09, 2023 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+4.95%)
Oct 06, 2023 0.2001 0.2001 0.1996 0.2001 7,000 -0.04(-18.33%)
Oct 04, 2023 0.2450 0 +0.00(+0.41%)
Oct 03, 2023 0.2440 0.2440 0.2440 0.2440 276 +0.03(+11.67%)
Sep 26, 2023 0.2185 0 +0.01(+3.51%)
Sep 21, 2023 0.2111 0 -0.02(-7.82%)
Sep 20, 2023 0.2176 0.2290 0.2176 0.2290 925 +0.01(+6.91%)
Sep 14, 2023 0.2142 0 +0.00(+0.28%)
Sep 13, 2023 0.2157 0.2157 0.2120 0.2136 2,200 +0.00(+0.38%)
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.