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

Bluestone Resources Inc (OP: BBSRF )

0.3187 -0.0133 (-4.01%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 30, 2021 1.250 1.280 1.240 1.240 12,600 -0.01(-0.80%)
Apr 29, 2021 1.240 1.250 1.238 1.250 9,115 +0.01(+0.81%)
Apr 28, 2021 1.230 1.240 1.230 1.240 19,211 +0.00(+0.00%)
Apr 27, 2021 1.220 1.240 1.220 1.240 28,721 +0.01(+0.65%)
Apr 26, 2021 1.222 1.240 1.222 1.232 14,428 +0.01(+0.98%)
Apr 23, 2021 1.230 1.266 1.220 1.220 60,900 -0.01(-0.81%)
Apr 22, 2021 1.250 1.250 1.230 1.230 12,681 +0.00(+0.00%)
Apr 21, 2021 1.240 1.257 1.220 1.230 11,794 +0.00(+0.00%)
Apr 20, 2021 1.249 1.254 1.230 1.230 11,118 -0.02(-1.60%)
Apr 19, 2021 1.240 1.251 1.235 1.250 13,453 +0.02(+1.63%)
Apr 16, 2021 1.260 1.270 1.230 1.230 52,500 -0.04(-3.15%)
Apr 15, 2021 1.260 1.273 1.260 1.270 9,655 +0.01(+0.79%)
Apr 14, 2021 1.350 1.350 1.256 1.260 4,289 -0.01(-0.79%)
Apr 13, 2021 1.260 1.270 1.230 1.270 25,798 +0.00(+0.08%)
Apr 12, 2021 1.288 1.294 1.260 1.269 13,488 +0.01(+0.71%)
Apr 09, 2021 1.233 1.279 1.230 1.260 21,200 -0.02(-1.30%)
Apr 08, 2021 1.274 1.300 1.260 1.277 37,639 -0.00(-0.34%)
Apr 07, 2021 1.300 1.320 1.281 1.281 11,250 +0.01(+0.87%)
Apr 06, 2021 1.210 1.295 1.210 1.270 9,362 +0.03(+2.42%)
Apr 05, 2021 1.326 1.350 1.234 1.240 17,655 -0.09(-6.57%)
Apr 01, 2021 1.262 1.346 1.262 1.327 15,500 +0.05(+3.69%)
Mar 31, 2021 1.210 1.290 1.210 1.280 46,615 +0.03(+2.40%)
Mar 30, 2021 1.250 1.260 1.220 1.250 50,657 -0.01(-0.79%)
Mar 29, 2021 1.270 1.311 1.260 1.260 15,717 -0.03(-2.14%)
Mar 26, 2021 1.272 1.320 1.260 1.288 32,800 +0.01(+0.63%)
Mar 25, 2021 1.320 1.320 1.270 1.280 36,373 -0.04(-3.07%)
Mar 24, 2021 1.350 1.350 1.320 1.320 13,339 -0.01(-0.75%)
Mar 23, 2021 1.370 1.370 1.321 1.330 92,546 -0.01(-0.75%)
Mar 22, 2021 1.355 1.360 1.330 1.340 46,258 -0.02(-1.47%)
Mar 19, 2021 1.380 1.389 1.350 1.360 49,500 -0.01(-0.73%)
Mar 18, 2021 1.350 1.400 1.340 1.370 32,848 -0.01(-0.53%)
Mar 17, 2021 1.380 1.380 1.320 1.377 53,340 -0.00(-0.20%)
Mar 16, 2021 1.410 1.410 1.380 1.380 19,579 -0.04(-2.75%)
Mar 15, 2021 1.400 1.420 1.400 1.419 38,030 +0.02(+1.13%)
Mar 12, 2021 1.430 1.437 1.403 1.403 25,000 -0.02(-1.19%)
Mar 11, 2021 1.433 1.440 1.417 1.420 46,883 +0.01(+0.71%)
Mar 10, 2021 1.410 1.429 1.390 1.410 35,545 +0.00(+0.06%)
Mar 09, 2021 1.390 1.424 1.381 1.409 11,814 +0.04(+2.86%)
Mar 08, 2021 1.410 1.420 1.370 1.370 33,824 -0.03(-2.07%)
Mar 05, 2021 1.390 1.411 1.390 1.399 19,800 -0.00(-0.08%)
Mar 04, 2021 1.406 1.430 1.372 1.400 32,865 -0.03(-2.06%)
Mar 03, 2021 1.430 1.440 1.400 1.429 34,569 +0.00(+0.00%)
Mar 02, 2021 1.380 1.480 1.380 1.429 47,275 -0.04(-2.93%)
Mar 01, 2021 1.520 1.625 1.433 1.473 50,919 +0.02(+1.57%)
Feb 26, 2021 1.430 1.450 1.420 1.450 9,700 -0.03(-2.15%)
Feb 25, 2021 1.555 1.587 1.470 1.482 30,382 -0.10(-6.21%)
Feb 24, 2021 1.510 1.590 1.490 1.580 29,961 +0.09(+6.04%)
Feb 23, 2021 1.520 1.520 1.440 1.490 8,147 +0.01(+0.68%)
Feb 22, 2021 1.490 1.490 1.440 1.480 34,700 +0.02(+1.37%)
Feb 19, 2021 1.450 1.460 1.430 1.460 8,800 +0.01(+1.04%)
Feb 18, 2021 1.450 1.450 1.425 1.445 4,296 -0.00(-0.34%)
Feb 17, 2021 1.460 1.460 1.450 1.450 11,895 -0.04(-2.92%)
Feb 16, 2021 1.480 1.494 1.440 1.494 34,888 +0.02(+1.61%)
Feb 12, 2021 1.449 1.475 1.449 1.470 17,800 +0.01(+0.68%)
Feb 11, 2021 1.450 1.472 1.430 1.460 13,376 +0.02(+1.39%)
Feb 10, 2021 1.425 1.450 1.422 1.440 12,014 +0.01(+0.70%)
Feb 09, 2021 1.420 1.430 1.410 1.430 17,470 +0.01(+0.70%)
Feb 08, 2021 1.430 1.440 1.380 1.420 53,054 -0.01(-0.70%)
Feb 05, 2021 1.430 1.430 1.400 1.430 17,300 +0.00(+0.00%)
Feb 04, 2021 1.423 1.446 1.400 1.430 16,935 -0.02(-1.04%)
Feb 03, 2021 1.420 1.450 1.410 1.445 20,158 +0.04(+2.52%)
Feb 02, 2021 1.455 1.455 1.378 1.409 46,756 -0.05(-3.46%)
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.