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

Bluestone Resources Inc (OP: BBSRF )

0.3553 -0.0059 (-1.63%)
Streaming Delayed Price Updated: 12:48 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 (%)
Jun 27, 2023 0.3500 0 +0.00(+0.75%)
Jun 26, 2023 0.3474 0.3474 0.3474 0.3474 3,015 -0.03(-8.07%)
Jun 23, 2023 0.3779 0.3779 0.3779 0.3779 125 +0.00(+0.35%)
Jun 22, 2023 0.3764 0.3766 0.3764 0.3766 1,100 +0.02(+4.79%)
Jun 20, 2023 0.3594 600 -0.04(-9.27%)
Jun 14, 2023 0.3961 0 +0.01(+1.67%)
Jun 12, 2023 0.3896 0 +0.00(+0.31%)
Jun 08, 2023 0.3884 6,400 +0.00(+0.49%)
Jun 05, 2023 0.3865 0 +0.01(+2.74%)
Jun 02, 2023 0.3766 0.3766 0.3762 0.3762 2,850 -0.02(-5.19%)
May 31, 2023 0.3968 0 +0.01(+1.59%)
May 30, 2023 0.3960 0.3960 0.3906 0.3906 26,000 +0.01(+1.67%)
May 26, 2023 0.3842 0.3842 0.3842 0.3842 5,000 +0.01(+3.84%)
May 22, 2023 0.3700 0 -0.03(-7.71%)
May 19, 2023 0.4200 0.4200 0.4009 0.4009 2,403 -0.02(-4.55%)
May 18, 2023 0.4200 0.4200 0.4200 0.4200 2,570 -0.00(-0.83%)
May 11, 2023 0.4235 1,000 +0.01(+3.29%)
May 10, 2023 0.4100 0.4100 0.4030 0.4100 6,790 -0.00(-0.73%)
May 09, 2023 0.4182 0.4182 0.4130 0.4130 5,800 +0.00(+0.51%)
May 08, 2023 0.4200 0.4200 0.4109 0.4109 3,500 -0.00(-1.01%)
May 04, 2023 0.4151 0 +0.02(+5.28%)
May 03, 2023 0.3911 0.3943 0.3911 0.3943 2,100 -0.00(-1.00%)
May 02, 2023 0.3933 0.3983 0.3933 0.3983 2,100 -0.02(-4.30%)
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%)
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.