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

Bluestone Resources Inc (OP: BBSRF )

0.3612 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 22, 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 (%)
Jul 30, 2021 1.286 1.286 1.250 1.250 13,400 -0.05(-4.17%)
Jul 29, 2021 1.251 1.320 1.251 1.304 6,150 +0.04(+3.28%)
Jul 28, 2021 1.263 1.263 1.263 1.263 4,061 -0.04(-2.74%)
Jul 27, 2021 1.299 1.299 1.299 1.299 1,000 -0.00(-0.11%)
Jul 26, 2021 1.291 1.300 1.260 1.300 7,610 +0.02(+1.72%)
Jul 23, 2021 1.278 1.278 1.278 1.278 201 -0.02(-1.24%)
Jul 22, 2021 1.270 1.294 1.260 1.294 3,734 +0.01(+0.79%)
Jul 21, 2021 1.280 1.284 1.280 1.284 4,775 +0.06(+5.25%)
Jul 20, 2021 1.250 1.250 1.220 1.220 2,050 -0.01(-0.67%)
Jul 19, 2021 1.260 1.260 1.200 1.228 19,458 -0.05(-3.79%)
Jul 16, 2021 1.277 1.277 1.277 1.277 210 -0.05(-4.02%)
Jul 15, 2021 1.330 1.342 1.250 1.330 756 +0.01(+0.76%)
Jul 14, 2021 1.320 1.332 1.320 1.320 6,650 -0.01(-0.80%)
Jul 13, 2021 1.230 1.331 1.210 1.331 15,191 +0.13(+10.88%)
Jul 12, 2021 1.265 1.265 1.200 1.200 12,045 -0.04(-3.23%)
Jul 09, 2021 1.270 1.289 1.220 1.240 14,283 -0.03(-2.36%)
Jul 08, 2021 1.304 1.304 1.270 1.270 11,910 -0.03(-2.32%)
Jul 07, 2021 1.330 1.330 1.300 1.300 10,413 -0.04(-3.11%)
Jul 06, 2021 1.350 1.365 1.329 1.342 6,610 -0.03(-1.90%)
Jul 02, 2021 1.362 1.368 1.362 1.368 2,830 +0.02(+1.33%)
Jul 01, 2021 1.350 1.350 1.350 1.350 1,080 -0.01(-0.74%)
Jun 30, 2021 1.350 1.360 1.350 1.360 7,500 +0.01(+0.74%)
Jun 29, 2021 1.420 1.420 1.350 1.350 34,424 -0.01(-0.74%)
Jun 28, 2021 1.370 1.390 1.360 1.360 2,900 -0.01(-0.58%)
Jun 25, 2021 1.387 1.400 1.361 1.368 9,531 -0.00(-0.29%)
Jun 24, 2021 1.372 1.375 1.360 1.372 5,458 -0.03(-2.00%)
Jun 23, 2021 1.390 1.410 1.390 1.400 27,487 +0.05(+4.09%)
Jun 22, 2021 1.340 1.350 1.331 1.345 55,204 +0.00(+0.37%)
Jun 21, 2021 1.340 1.360 1.340 1.340 12,061 +0.01(+0.74%)
Jun 18, 2021 1.350 1.440 1.330 1.330 7,949 -0.02(-1.32%)
Jun 17, 2021 1.390 1.398 1.348 1.348 14,675 -0.07(-5.07%)
Jun 16, 2021 1.415 1.420 1.410 1.420 36,800 +0.01(+0.64%)
Jun 15, 2021 1.390 1.414 1.380 1.411 34,722 +0.02(+1.51%)
Jun 14, 2021 1.400 1.404 1.378 1.390 33,027 -0.01(-0.71%)
Jun 11, 2021 1.480 1.480 1.397 1.400 55,064 +0.03(+2.17%)
Jun 10, 2021 1.370 1.370 1.370 1.370 2,510 -0.03(-2.12%)
Jun 09, 2021 1.411 1.412 1.388 1.400 4,275 +0.00(+0.00%)
Jun 08, 2021 1.390 1.400 1.380 1.400 17,500 -0.04(-2.78%)
Jun 07, 2021 1.350 1.440 1.350 1.440 68,989 +0.00(+0.00%)
Jun 04, 2021 1.380 1.440 1.373 1.440 25,187 +0.07(+5.11%)
Jun 03, 2021 1.380 1.388 1.362 1.370 18,400 -0.03(-2.14%)
Jun 02, 2021 1.310 1.402 1.310 1.400 10,601 +0.00(+0.00%)
Jun 01, 2021 1.370 1.410 1.370 1.400 19,092 +0.03(+2.19%)
May 28, 2021 1.402 1.402 1.370 1.370 11,950 -0.03(-2.14%)
May 27, 2021 1.410 1.410 1.390 1.400 22,032 +0.01(+0.68%)
May 26, 2021 1.400 1.410 1.390 1.391 14,110 -0.02(-1.38%)
May 25, 2021 1.410 1.452 1.390 1.410 2,838 +0.01(+1.08%)
May 24, 2021 1.395 1.395 1.395 1.395 478 -0.01(-0.72%)
May 21, 2021 1.400 1.414 1.400 1.405 6,927 +0.01(+0.36%)
May 20, 2021 1.390 1.400 1.380 1.400 14,509 +0.01(+0.72%)
May 19, 2021 1.400 1.410 1.384 1.390 31,233 -0.01(-0.71%)
May 18, 2021 1.400 1.420 1.400 1.400 7,312 -0.01(-0.57%)
May 17, 2021 1.360 1.419 1.360 1.408 10,600 +0.02(+1.29%)
May 14, 2021 1.340 1.390 1.340 1.390 10,715 +0.03(+1.91%)
May 13, 2021 1.360 1.370 1.330 1.364 17,645 +0.01(+1.04%)
May 12, 2021 1.360 1.416 1.350 1.350 6,205 -0.02(-1.46%)
May 11, 2021 1.376 1.380 1.368 1.370 7,261 -0.03(-2.14%)
May 10, 2021 1.395 1.450 1.380 1.400 51,129 +0.01(+0.72%)
May 07, 2021 1.390 1.405 1.370 1.390 74,788 +0.01(+0.97%)
May 06, 2021 1.330 1.380 1.310 1.377 11,091 +0.07(+5.08%)
May 05, 2021 1.260 1.320 1.260 1.310 21,550 +0.05(+3.97%)
May 04, 2021 1.260 1.264 1.248 1.260 25,130 +0.00(+0.00%)
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.