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 (%)
Dec 31, 2020 1.550 1.550 1.550 26,088 -0.01(-0.64%)
Dec 30, 2020 1.500 1.590 1.500 1.560 26,088 +0.09(+6.12%)
Dec 29, 2020 1.470 1.485 1.450 1.470 14,765 +0.00(+0.00%)
Dec 28, 2020 1.520 1.520 1.450 1.470 6,946 +0.01(+0.68%)
Dec 24, 2020 1.450 1.460 1.433 1.460 9,600 +0.01(+0.69%)
Dec 23, 2020 1.458 1.470 1.440 1.450 18,668 +0.00(+0.00%)
Dec 22, 2020 1.460 1.479 1.450 1.450 26,133 -0.01(-0.68%)
Dec 21, 2020 1.510 1.510 1.450 1.460 60,359 -0.03(-1.88%)
Dec 18, 2020 1.500 1.500 1.480 1.488 14,700 -0.01(-0.80%)
Dec 17, 2020 1.500 1.530 1.495 1.500 35,777 +0.01(+0.67%)
Dec 16, 2020 1.520 1.520 1.480 1.490 28,556 -0.00(-0.03%)
Dec 15, 2020 1.440 1.520 1.440 1.490 30,546 +0.00(+0.08%)
Dec 14, 2020 1.470 1.498 1.450 1.489 27,745 +0.01(+0.95%)
Dec 11, 2020 1.500 1.500 1.475 1.475 13,900 -0.03(-1.92%)
Dec 10, 2020 1.519 1.519 1.470 1.504 15,008 +0.02(+1.64%)
Dec 09, 2020 1.505 1.518 1.477 1.480 13,239 -0.02(-1.26%)
Dec 08, 2020 1.549 1.549 1.490 1.499 12,948 -0.01(-0.74%)
Dec 07, 2020 1.474 1.530 1.474 1.510 48,500 +0.02(+1.34%)
Dec 04, 2020 1.520 1.520 1.480 1.490 10,800 -0.01(-0.93%)
Dec 03, 2020 1.492 1.510 1.475 1.504 20,757 -0.03(-1.70%)
Dec 02, 2020 1.470 1.530 1.470 1.530 18,735 +0.05(+3.34%)
Dec 01, 2020 1.509 1.530 1.462 1.480 49,857 +0.01(+0.89%)
Nov 30, 2020 1.380 1.470 1.380 1.468 31,272 +0.02(+1.24%)
Nov 27, 2020 1.450 1.450 1.420 1.450 26,400 -0.02(-1.39%)
Nov 25, 2020 1.570 1.570 1.440 1.470 11,900 +0.07(+5.24%)
Nov 24, 2020 1.423 1.430 1.380 1.397 80,517 -0.05(-3.67%)
Nov 23, 2020 1.480 1.480 1.410 1.450 34,479 -0.01(-0.68%)
Nov 20, 2020 1.460 1.490 1.460 1.460 41,500 +0.01(+0.69%)
Nov 19, 2020 1.450 1.495 1.432 1.450 153,012 +0.05(+3.46%)
Nov 18, 2020 1.507 1.507 1.400 1.401 18,069 -0.08(-5.31%)
Nov 17, 2020 1.520 1.522 1.470 1.480 14,910 -0.02(-1.33%)
Nov 16, 2020 1.496 1.530 1.490 1.500 31,048 -0.01(-0.73%)
Nov 13, 2020 1.531 1.531 1.500 1.511 12,700 -0.03(-1.71%)
Nov 12, 2020 1.550 1.560 1.520 1.537 43,439 -0.00(-0.18%)
Nov 11, 2020 1.540 1.550 1.530 1.540 27,835 -0.00(-0.32%)
Nov 10, 2020 1.580 1.617 1.540 1.545 45,473 +0.03(+2.16%)
Nov 09, 2020 1.541 1.655 1.492 1.512 33,314 -0.02(-1.12%)
Nov 06, 2020 1.516 1.530 1.500 1.530 9,200 -0.01(-0.68%)
Nov 05, 2020 1.462 1.540 1.462 1.540 31,462 +0.10(+6.94%)
Nov 04, 2020 1.433 1.457 1.433 1.440 11,148 -0.02(-1.37%)
Nov 03, 2020 1.455 1.475 1.455 1.460 7,030 +0.00(+0.19%)
Nov 02, 2020 1.470 1.479 1.410 1.457 20,584 +0.01(+0.84%)
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%)
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.