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 (%)
Jul 28, 2023 0.2285 0 -0.02(-8.60%)
Jul 26, 2023 0.2500 0 +0.01(+3.91%)
Jul 25, 2023 0.2406 0.2406 0.2406 0.2406 25,000 +0.00(+0.25%)
Jul 24, 2023 0.2500 0.2500 0.2400 0.2400 5,010 -0.01(-4.00%)
Jul 21, 2023 0.2498 0.2500 0.2498 0.2500 8,000 +0.00(+0.00%)
Jul 20, 2023 0.2500 0.2500 0.2487 0.2500 3,500 -0.01(-2.53%)
Jul 19, 2023 0.2700 0.2700 0.2565 0.2565 3,500 -0.02(-7.00%)
Jul 18, 2023 0.2750 0.2793 0.2750 0.2758 14,428 +0.01(+2.15%)
Jul 17, 2023 0.2581 0.2714 0.2581 0.2700 10,700 -0.00(-1.42%)
Jul 14, 2023 0.2739 0.2739 0.2738 0.2739 25,000 +0.00(+1.59%)
Jul 13, 2023 0.2616 0.2700 0.2604 0.2696 34,500 +0.01(+2.04%)
Jul 12, 2023 0.2652 0.2708 0.2640 0.2642 102,022 +0.02(+6.10%)
Jul 11, 2023 0.2490 0.2490 0.2490 0.2490 2,100 -0.00(-1.78%)
Jul 10, 2023 0.2600 0.2600 0.2521 0.2535 25,860 -0.04(-12.59%)
Jul 07, 2023 0.3165 0.3165 0.2900 0.2900 1,316 -0.02(-6.75%)
Jul 06, 2023 0.3110 0.3110 0.3110 0.3110 2,031 -0.03(-9.75%)
Jul 05, 2023 0.3446 0.3446 0.3446 0.3446 400 -0.01(-1.54%)
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%)
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.