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 (%)
Apr 27, 2023 0.4162 400 +0.01(+2.08%)
Apr 25, 2023 0.4077 0 -0.00(-0.46%)
Apr 24, 2023 0.4140 0.4140 0.4096 0.4096 2,669 -0.00(-0.56%)
Apr 21, 2023 0.4145 0.4145 0.4001 0.4119 9,480 +0.01(+2.92%)
Apr 20, 2023 0.4002 0.4002 0.4002 0.4002 5,880 -0.04(-8.13%)
Apr 18, 2023 0.4356 0 -0.03(-6.90%)
Apr 17, 2023 0.4679 0.4679 0.4679 0.4679 1,850 +0.00(+0.56%)
Apr 14, 2023 0.4653 0.4653 0.4653 0.4653 250 +0.00(+0.58%)
Apr 12, 2023 0.4626 0 +0.03(+6.27%)
Apr 11, 2023 0.4347 0.4461 0.4334 0.4353 24,223 +0.00(+0.16%)
Apr 10, 2023 0.4346 0.4346 0.4346 0.4346 2,529 +0.02(+3.97%)
Apr 06, 2023 0.4180 0.4180 0.4180 0.4180 1,000 +0.01(+1.65%)
Apr 05, 2023 0.4112 0.4112 0.4033 0.4112 1,001 +0.00(+0.44%)
Apr 04, 2023 0.4094 0.4094 0.4084 0.4094 15,019 +0.01(+2.35%)
Apr 03, 2023 0.3800 0.4000 0.3800 0.4000 8,600 +0.02(+4.71%)
Mar 31, 2023 0.3888 0.4000 0.3820 0.3820 8,050 -0.02(-4.50%)
Mar 30, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 29, 2023 0.4000 0.4000 0.4000 0.4000 700 -0.00(-0.67%)
Mar 27, 2023 0.4027 0 +0.01(+3.66%)
Mar 24, 2023 0.3885 0.3885 0.3885 0.3885 270 -0.00(-0.82%)
Mar 23, 2023 0.3917 0.3917 0.3917 0.3917 1,700 +0.00(+0.64%)
Mar 22, 2023 0.3896 0.3896 0.3892 0.3892 12,010 -0.01(-2.70%)
Mar 21, 2023 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Mar 20, 2023 0.4060 0.4060 0.4000 0.4000 8,250 +0.00(+0.00%)
Mar 16, 2023 0.4000 0 +0.02(+4.63%)
Mar 14, 2023 0.3823 0 -0.00(-0.44%)
Mar 13, 2023 0.3843 0.3843 0.3700 0.3840 3,720 +0.01(+3.78%)
Mar 10, 2023 0.3678 0.3847 0.3678 0.3700 2,900 -0.00(-0.56%)
Mar 09, 2023 0.3800 0.3800 0.3721 0.3721 15,000 -0.01(-2.08%)
Mar 08, 2023 0.4300 0.4300 0.3800 0.3800 22,703 -0.03(-6.27%)
Mar 07, 2023 0.3648 0.4171 0.3630 0.4054 25,850 +0.02(+5.63%)
Mar 06, 2023 0.4000 0.4000 0.3793 0.3838 17,580 -0.00(-0.95%)
Mar 03, 2023 0.3474 0.3875 0.3474 0.3875 33,680 +0.00(+0.86%)
Mar 02, 2023 0.3843 0.3850 0.3751 0.3842 57,300 +0.01(+3.22%)
Mar 01, 2023 0.3722 0.3722 0.3722 0.3722 25,001 +0.00(+0.87%)
Feb 27, 2023 0.3690 0 +0.01(+2.50%)
Feb 22, 2023 0.3600 0 +0.01(+2.19%)
Feb 21, 2023 0.3529 0.3529 0.3455 0.3523 6,350 -0.01(-1.84%)
Feb 16, 2023 0.3589 0 -0.01(-3.24%)
Feb 15, 2023 0.3630 0.3740 0.3630 0.3709 12,300 +0.00(+0.43%)
Feb 14, 2023 0.3720 0.3720 0.3588 0.3693 23,850 -0.04(-10.12%)
Feb 09, 2023 0.4109 50 -0.02(-4.60%)
Feb 03, 2023 0.4307 0 +0.01(+1.94%)
Feb 02, 2023 0.4225 0.4225 0.4225 0.4225 1,000 -0.02(-3.52%)
Jan 31, 2023 0.4379 0 +0.05(+11.68%)
Jan 30, 2023 0.3921 0.3921 0.3921 0.3921 1,500 +0.00(+0.72%)
Jan 27, 2023 0.3991 0.3991 0.3873 0.3893 52,763 -0.02(-5.05%)
Jan 26, 2023 0.4274 0.4274 0.4100 0.4100 14,500 -0.01(-1.32%)
Jan 25, 2023 0.4160 0.4304 0.4155 0.4155 8,180 -0.00(-0.24%)
Jan 24, 2023 0.4165 0.4245 0.4165 0.4165 2,000 -0.02(-4.41%)
Jan 23, 2023 0.4040 0.4793 0.4040 0.4357 3,914 +0.00(+0.11%)
Jan 20, 2023 0.4100 0.4352 0.4063 0.4352 58,199 +0.01(+2.14%)
Jan 19, 2023 0.4064 0.4261 0.4064 0.4261 24,500 +0.02(+4.64%)
Jan 18, 2023 0.4158 0.4250 0.4072 0.4072 46,380 -0.05(-10.60%)
Jan 17, 2023 0.4451 0.4555 0.4417 0.4555 6,252 +0.01(+1.22%)
Jan 13, 2023 0.4500 0.4500 0.4466 0.4500 50,150 +0.00(+0.00%)
Jan 12, 2023 0.4269 0.4500 0.4269 0.4500 6,900 +0.05(+12.44%)
Jan 11, 2023 0.3930 0.4002 0.3930 0.4002 15,000 -0.01(-1.33%)
Jan 09, 2023 0.4056 0 +0.03(+9.15%)
Jan 06, 2023 0.3716 0.3716 0.3716 0.3716 1,200 +0.01(+3.22%)
Jan 04, 2023 0.3600 10 +0.02(+5.70%)
Jan 03, 2023 0.3406 0.3604 0.3406 0.3406 5,029 -0.01(-3.10%)
Dec 30, 2022 0.3417 0.3515 0.3343 0.3515 4,200 +0.00(+1.12%)
Dec 29, 2022 0.3454 0.3476 0.3408 0.3476 5,300 +0.01(+2.96%)
Dec 28, 2022 0.3527 0.3548 0.3376 0.3376 4,861 +0.02(+7.17%)
Dec 27, 2022 0.3150 0.3150 0.3150 0.3150 2,300 -0.04(-12.11%)
Dec 23, 2022 0.3410 0.3584 0.3410 0.3584 8,000 +0.01(+3.29%)
Dec 22, 2022 0.3486 0.3550 0.3470 0.3470 11,750 -0.01(-2.36%)
Dec 21, 2022 0.3554 0.3554 0.3554 0.3554 1,700 +0.00(+0.17%)
Dec 20, 2022 0.3514 0.3580 0.3514 0.3548 23,200 +0.00(+0.77%)
Dec 19, 2022 0.3620 0.3620 0.3521 0.3521 4,300 +0.03(+9.69%)
Dec 16, 2022 0.3301 0.3301 0.3210 0.3210 26,700 -0.01(-4.04%)
Dec 14, 2022 0.3345 0 -0.01(-1.73%)
Dec 13, 2022 0.3403 0.3404 0.3403 0.3404 37,500 +0.00(+0.53%)
Dec 12, 2022 0.3200 0.3386 0.3100 0.3386 74,780 -0.01(-2.36%)
Dec 09, 2022 0.3597 0.3597 0.3468 0.3468 16,450 -0.02(-5.40%)
Dec 08, 2022 0.4000 0.4000 0.3666 0.3666 8,400 -0.04(-10.28%)
Dec 07, 2022 0.4089 0.4139 0.4050 0.4086 41,695 -0.00(-1.04%)
Dec 06, 2022 0.4400 0.4400 0.4129 0.4129 59,000 -0.05(-10.24%)
Dec 05, 2022 0.4700 0.4700 0.4600 0.4600 10,850 +0.02(+3.86%)
Dec 01, 2022 0.4429 0 -0.01(-2.66%)
Nov 30, 2022 0.4408 0.4550 0.4408 0.4550 1,100 -0.00(-0.85%)
Nov 28, 2022 0.4589 0 -0.02(-4.40%)
Nov 25, 2022 0.4855 0.4855 0.4800 0.4800 31,000 -0.01(-2.06%)
Nov 23, 2022 0.4901 0.4901 0.4901 0.4901 1,170 +0.04(+9.84%)
Nov 22, 2022 0.4526 0.4800 0.4462 0.4462 26,660 -0.03(-6.61%)
Nov 21, 2022 0.4717 0.4783 0.4717 0.4778 2,800 -0.05(-9.34%)
Nov 17, 2022 0.5270 0 -0.00(-0.75%)
Nov 16, 2022 0.5400 0.5483 0.5307 0.5310 6,450 -0.02(-3.77%)
Nov 15, 2022 0.5400 0.5518 0.5400 0.5518 1,500 +0.01(+2.19%)
Nov 14, 2022 0.5200 0.5400 0.5200 0.5400 6,500 +0.02(+3.23%)
Nov 11, 2022 0.5200 0.5241 0.5200 0.5231 13,972 +0.00(+0.40%)
Nov 10, 2022 0.5077 0.5341 0.5001 0.5210 107,871 +0.08(+18.41%)
Nov 09, 2022 0.4779 0.4779 0.4400 0.4400 47,500 -0.07(-13.56%)
Nov 08, 2022 0.4700 0.5090 0.4629 0.5090 102,000 +0.06(+13.11%)
Nov 07, 2022 0.4494 0.4600 0.4423 0.4500 32,500 +0.02(+5.24%)
Nov 04, 2022 0.4480 0.4480 0.4276 0.4276 1,692 +0.01(+1.91%)
Nov 03, 2022 0.4196 0.4196 0.4196 0.4196 600 -0.06(-11.66%)
Nov 02, 2022 0.4750 0.4750 0.4750 0.4750 2,500 +0.02(+5.56%)
Nov 01, 2022 0.4500 0.4539 0.4500 0.4500 10,000 +0.01(+1.74%)
Oct 31, 2022 0.4423 0.4423 0.4423 0.4423 5,230 -0.03(-6.01%)
Oct 28, 2022 0.4372 0.4706 0.4372 0.4706 10,000 +0.02(+5.30%)
Oct 27, 2022 0.4469 0.4469 0.4469 0.4469 5,000 +0.01(+2.01%)
Oct 26, 2022 0.4381 0.4381 0.4381 0.4381 10,000 +0.01(+2.50%)
Oct 25, 2022 0.4201 0.4345 0.4201 0.4274 15,126 +0.00(+0.80%)
Oct 21, 2022 0.4240 0 -0.01(-1.81%)
Oct 20, 2022 0.4318 0.4318 0.4318 0.4318 5,500 +0.01(+1.70%)
Oct 19, 2022 0.4246 0.4246 0.4246 0.4246 235 +0.00(+0.14%)
Oct 18, 2022 0.4350 0.4464 0.4240 0.4240 5,800 -0.01(-1.72%)
Oct 17, 2022 0.4314 0.4314 0.4314 0.4314 4,000 -0.01(-1.66%)
Oct 14, 2022 0.4387 0.4387 0.4387 0.4387 6,300 -0.01(-2.79%)
Oct 13, 2022 0.4513 0.4513 0.4513 0.4513 6,320 +0.01(+1.99%)
Oct 12, 2022 0.4425 0.4425 0.4425 0.4425 4,000 -0.02(-5.27%)
Oct 11, 2022 0.4671 0.4671 0.4671 0.4671 5,000 +0.01(+1.94%)
Oct 10, 2022 0.4582 0.4582 0.4582 0.4582 1,000 +0.00(+0.57%)
Oct 07, 2022 0.4557 0.4557 0.4556 0.4556 4,090 -0.04(-7.51%)
Oct 06, 2022 0.5058 0.5060 0.4926 0.4926 16,700 -0.01(-1.48%)
Oct 05, 2022 0.4999 0.5000 0.4819 0.5000 2,150 -0.01(-1.03%)
Oct 04, 2022 0.5099 0.5100 0.4888 0.5052 69,100 +0.07(+15.37%)
Oct 03, 2022 0.3559 0.4558 0.3559 0.4379 66,505 +0.10(+30.17%)
Sep 30, 2022 0.3558 0.3558 0.3364 0.3364 87,173 +0.01(+3.35%)
Sep 29, 2022 0.3255 0.3255 0.3255 0.3255 7,000 +0.01(+2.52%)
Sep 28, 2022 0.2988 0.3175 0.2988 0.3175 14,945 +0.01(+2.88%)
Sep 27, 2022 0.3367 0.3367 0.3086 0.3086 1,175 -0.01(-1.78%)
Sep 26, 2022 0.3600 0.3600 0.3142 0.3142 7,910 -0.04(-11.59%)
Sep 23, 2022 0.3588 0.3708 0.3554 0.3554 4,100 -0.03(-8.17%)
Sep 22, 2022 0.3690 0.4017 0.3690 0.3870 10,764 -0.00(-0.77%)
Sep 21, 2022 0.3900 0.3900 0.3900 0.3900 6,305 +0.00(+0.00%)
Sep 20, 2022 0.4029 0.4144 0.3802 0.3900 59,999 -0.06(-12.77%)
Sep 19, 2022 0.4773 0.4773 0.3951 0.4471 199,024 -0.07(-13.05%)
Sep 16, 2022 0.5300 0.5300 0.5136 0.5142 16,000 -0.05(-8.91%)
Sep 14, 2022 0.5645 0 +0.01(+2.26%)
Sep 13, 2022 0.5750 0.5758 0.5520 0.5520 8,177 -0.06(-10.45%)
Sep 12, 2022 0.6164 0.6164 0.6000 0.6164 2,600 +0.00(+0.10%)
Sep 09, 2022 0.6096 0.6158 0.6095 0.6158 3,959 +0.00(+0.44%)
Sep 08, 2022 0.6150 0.6150 0.6131 0.6131 2,405 +0.02(+3.92%)
Sep 07, 2022 0.5900 0.5900 0.5900 0.5900 611 -0.04(-6.36%)
Sep 02, 2022 0.6301 0 +0.04(+7.38%)
Sep 01, 2022 0.5868 0.5961 0.5868 0.5868 5,515 -0.03(-4.41%)
Aug 31, 2022 0.6139 0.6139 0.6139 0.6139 200 -0.02(-3.38%)
Aug 30, 2022 0.6354 0.6410 0.6354 0.6354 1,140 -0.01(-1.18%)
Aug 29, 2022 0.6569 0.6569 0.6430 0.6430 2,502 +0.02(+2.86%)
Aug 26, 2022 0.6251 0.6251 0.6251 0.6251 831 -0.04(-5.69%)
Aug 25, 2022 0.6628 0.6628 0.6628 0.6628 3,000 -0.01(-1.53%)
Aug 24, 2022 0.6564 0.6731 0.6564 0.6731 1,651 -0.01(-1.01%)
Aug 23, 2022 0.6512 0.6800 0.6512 0.6800 13,395 +0.03(+5.26%)
Aug 22, 2022 0.6950 0.6950 0.6460 0.6460 8,634 -0.05(-7.71%)
Aug 19, 2022 0.7000 0.7000 0.7000 0.7000 1,500 -0.02(-3.23%)
Aug 17, 2022 0.7234 0 -0.00(-0.51%)
Aug 16, 2022 0.7271 0.7271 0.7271 0.7271 161 -0.00(-0.40%)
Aug 15, 2022 0.7300 0.7300 0.7300 0.7300 200 +0.03(+3.86%)
Aug 10, 2022 0.7029 0 +0.01(+0.99%)
Aug 09, 2022 0.6950 0.6960 0.6950 0.6960 6,730 -0.05(-6.46%)
Aug 08, 2022 0.7444 0.7500 0.7039 0.7441 10,600 +0.03(+4.70%)
Aug 04, 2022 0.7107 0 +0.05(+7.28%)
Aug 02, 2022 0.6625 0 -0.01(-2.14%)
Aug 01, 2022 0.6770 0.6770 0.6770 0.6770 1,100 +0.01(+1.68%)
Jul 29, 2022 0.6400 0.6744 0.6331 0.6658 32,954 +0.04(+7.01%)
Jul 28, 2022 0.6098 0.6222 0.5900 0.6222 5,450 +0.04(+7.42%)
Jul 27, 2022 0.5883 0.5900 0.5779 0.5792 19,345 -0.01(-0.91%)
Jul 26, 2022 0.5845 0.5845 0.5845 0.5845 2,051 -0.03(-4.34%)
Jul 25, 2022 0.5900 0.6110 0.5900 0.6110 6,259 +0.04(+6.97%)
Jul 21, 2022 0.5712 50 +0.01(+2.00%)
Jul 19, 2022 0.5600 0 -0.01(-1.29%)
Jul 18, 2022 0.6023 0.6023 0.5673 0.5673 14,245 -0.04(-7.02%)
Jul 15, 2022 0.5997 0.6265 0.5988 0.6101 31,300 +0.00(+0.69%)
Jul 14, 2022 0.6059 0.6059 0.6059 0.6059 1,540 +0.00(+0.70%)
Jul 13, 2022 0.5879 0.6017 0.5879 0.6017 1,724 +0.01(+1.18%)
Jul 11, 2022 0.5947 0 -0.02(-3.94%)
Jul 08, 2022 0.6200 0.6444 0.6085 0.6191 7,250 -0.01(-1.10%)
Jul 07, 2022 0.6283 0.6283 0.6260 0.6260 600 -0.00(-0.70%)
Jul 06, 2022 0.6195 0.6305 0.6195 0.6304 11,150 +0.00(+0.22%)
Jul 05, 2022 0.6403 0.6403 0.6227 0.6290 5,000 -0.03(-4.36%)
Jun 30, 2022 0.6577 0 -0.00(-0.48%)
Jun 29, 2022 0.6724 0.6724 0.6609 0.6609 3,077 -0.01(-1.36%)
Jun 28, 2022 0.6868 0.6868 0.6700 0.6700 14,000 -0.01(-1.46%)
Jun 27, 2022 0.6799 0.6799 0.6799 0.6799 3,000 -0.00(-0.66%)
Jun 24, 2022 0.6530 0.6844 0.6530 0.6844 4,296 +0.05(+8.24%)
Jun 23, 2022 0.6442 0.6442 0.6323 0.6323 805 +0.01(+1.98%)
Jun 22, 2022 0.6309 0.6309 0.6182 0.6200 22,325 -0.02(-3.71%)
Jun 21, 2022 0.7200 0.7900 0.6285 0.6439 80,373 -0.15(-19.11%)
Jun 17, 2022 0.8139 0.8139 0.7707 0.7960 32,200 -0.02(-2.93%)
Jun 16, 2022 0.8226 0.8265 0.7843 0.8200 84,494 -0.02(-2.05%)
Jun 15, 2022 0.9049 0.9162 0.8261 0.8372 85,348 -0.07(-7.59%)
Jun 14, 2022 0.9318 0.9410 0.8998 0.9060 24,811 -0.06(-6.59%)
Jun 13, 2022 0.9600 0.9699 0.9400 0.9699 11,569 -0.05(-4.91%)
Jun 10, 2022 0.9574 1.020 0.9507 1.020 45,510 +0.03(+2.86%)
Jun 09, 2022 0.9745 0.9916 0.9665 0.9916 6,382 +0.00(+0.16%)
Jun 08, 2022 0.9731 0.9900 0.9696 0.9900 13,000 +0.00(+0.31%)
Jun 07, 2022 1.060 1.060 0.9734 0.9869 8,209 -0.08(-7.29%)
Jun 06, 2022 1.079 1.079 1.032 1.065 2,415 -0.05(-4.23%)
Jun 03, 2022 1.120 1.130 1.080 1.111 4,445 -0.05(-4.18%)
Jun 02, 2022 1.150 1.164 1.140 1.160 12,854 +0.02(+1.75%)
Jun 01, 2022 1.188 1.190 1.127 1.140 11,978 -0.14(-11.08%)
May 31, 2022 1.262 1.282 1.260 1.282 2,462 -0.01(-0.47%)
May 27, 2022 1.291 1.300 1.241 1.288 74,287 -0.02(-1.62%)
May 25, 2022 1.309 95 +0.04(+3.09%)
May 24, 2022 1.260 1.273 1.256 1.270 3,740 -0.03(-2.68%)
May 23, 2022 1.220 1.305 1.210 1.305 10,335 -0.03(-2.31%)
May 20, 2022 1.333 1.336 1.270 1.336 10,418 -0.03(-2.49%)
May 19, 2022 1.358 1.380 1.334 1.370 11,867 +0.12(+9.60%)
May 18, 2022 1.280 1.280 1.250 1.250 4,300 -0.05(-3.85%)
May 17, 2022 1.316 1.322 1.300 1.300 4,240 -0.03(-2.26%)
May 13, 2022 1.330 0 +0.06(+4.72%)
May 12, 2022 1.310 1.320 1.270 1.270 14,471 -0.07(-5.08%)
May 11, 2022 1.364 1.370 1.322 1.338 9,190 -0.01(-0.57%)
May 10, 2022 1.420 1.420 1.340 1.346 31,410 -0.15(-10.29%)
May 06, 2022 1.500 24 -0.05(-3.25%)
May 05, 2022 1.550 1.555 1.486 1.550 8,250 -0.01(-0.62%)
May 04, 2022 1.520 1.580 1.508 1.560 22,000 +0.01(+0.45%)
May 03, 2022 1.583 1.583 1.530 1.553 2,100 +0.06(+4.32%)
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.