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

Bluestone Resources Inc (OP: BBSRF )

0.3537 -0.0075 (-2.08%)
Streaming Delayed Price Updated: 1:32 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 (%)
Sep 26, 2023 0.2185 0 +0.01(+3.51%)
Sep 21, 2023 0.2111 0 -0.02(-7.82%)
Sep 20, 2023 0.2176 0.2290 0.2176 0.2290 925 +0.01(+6.91%)
Sep 14, 2023 0.2142 0 +0.00(+0.28%)
Sep 13, 2023 0.2157 0.2157 0.2120 0.2136 2,200 +0.00(+0.38%)
Sep 05, 2023 0.2128 0 -0.00(-1.89%)
Aug 31, 2023 0.2169 10 +0.01(+5.80%)
Aug 30, 2023 0.2050 0.2050 0.2050 0.2050 100 -0.00(-0.49%)
Aug 29, 2023 0.2079 0.2119 0.2060 0.2060 9,250 -0.02(-7.08%)
Aug 23, 2023 0.2217 4,501 +0.01(+5.07%)
Aug 22, 2023 0.2110 0.2200 0.2110 0.2110 14,197 -0.02(-6.76%)
Aug 17, 2023 0.2263 0 -0.00(-1.61%)
Aug 15, 2023 0.2300 0 +0.02(+11.06%)
Aug 10, 2023 0.2071 50 -0.01(-3.67%)
Aug 09, 2023 0.2119 0.2150 0.2119 0.2150 2,000 +0.01(+7.50%)
Aug 08, 2023 0.2064 0.2064 0.2000 0.2000 5,100 +0.01(+5.26%)
Aug 04, 2023 0.1900 0 -0.01(-5.00%)
Aug 03, 2023 0.2000 0.2000 0.2000 0.2000 2,700 +0.00(+0.00%)
Aug 02, 2023 0.2000 0.2000 0.2000 0.2000 22,004 -0.00(-1.38%)
Aug 01, 2023 0.2089 0.2089 0.2028 0.2028 6,000 -0.03(-11.25%)
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%)
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.