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

Bluestone Resources Inc (OP: BBSRF )

0.3543 -0.0069 (-1.91%)
Streaming Delayed Price Updated: 3:32 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 (%)
Apr 30, 2020 1.330 1.350 1.310 1.314 25,140 -0.02(-1.19%)
Apr 29, 2020 1.420 1.450 1.300 1.330 20,454 -0.04(-2.92%)
Apr 28, 2020 1.380 1.399 1.353 1.370 14,363 -0.02(-1.59%)
Apr 27, 2020 1.430 1.460 1.320 1.392 39,983 +0.00(+0.16%)
Apr 24, 2020 1.334 1.400 1.320 1.390 27,000 +0.06(+4.26%)
Apr 23, 2020 1.352 1.352 1.237 1.333 47,879 +0.01(+1.00%)
Apr 22, 2020 1.280 1.340 1.280 1.320 26,694 +0.12(+10.00%)
Apr 21, 2020 1.241 1.290 1.200 1.200 14,619 -0.07(-5.51%)
Apr 20, 2020 1.285 1.290 1.230 1.270 30,134 +0.08(+6.42%)
Apr 17, 2020 1.220 1.250 1.193 1.193 20,700 -0.06(-4.53%)
Apr 16, 2020 1.240 1.277 1.240 1.250 25,485 +0.01(+0.81%)
Apr 15, 2020 1.298 1.303 1.240 1.240 23,238 -0.06(-4.62%)
Apr 14, 2020 1.310 1.360 1.280 1.300 27,704 +0.05(+4.00%)
Apr 13, 2020 1.180 1.250 1.120 1.250 20,555 +0.07(+5.93%)
Apr 09, 2020 1.166 1.190 1.135 1.180 30,200 +0.05(+4.56%)
Apr 08, 2020 1.060 1.129 1.060 1.129 2,951 +0.06(+5.47%)
Apr 07, 2020 1.050 1.070 1.050 1.070 27,425 +0.03(+2.88%)
Apr 06, 2020 1.070 1.070 1.040 1.040 23,944 +0.06(+6.19%)
Apr 03, 2020 0.9923 0.9989 0.9245 0.9794 15,700 -0.01(-1.46%)
Apr 02, 2020 0.9720 1.065 0.9638 0.9939 37,704 +0.04(+4.15%)
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.