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

Bluestone Resources Inc (OP: BBSRF )

0.3366 -0.0177 (-5.00%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 24, 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 (%)
Nov 30, 2022 0.4408 0.4550 0.4408 0.4550 1,100 -0.00(-0.85%)
Nov 28, 2022 0.4589 0 -0.02(-4.40%)
Nov 25, 2022 0.4855 0.4855 0.4800 0.4800 31,000 -0.01(-2.06%)
Nov 23, 2022 0.4901 0.4901 0.4901 0.4901 1,170 +0.04(+9.84%)
Nov 22, 2022 0.4526 0.4800 0.4462 0.4462 26,660 -0.03(-6.61%)
Nov 21, 2022 0.4717 0.4783 0.4717 0.4778 2,800 -0.05(-9.34%)
Nov 17, 2022 0.5270 0 -0.00(-0.75%)
Nov 16, 2022 0.5400 0.5483 0.5307 0.5310 6,450 -0.02(-3.77%)
Nov 15, 2022 0.5400 0.5518 0.5400 0.5518 1,500 +0.01(+2.19%)
Nov 14, 2022 0.5200 0.5400 0.5200 0.5400 6,500 +0.02(+3.23%)
Nov 11, 2022 0.5200 0.5241 0.5200 0.5231 13,972 +0.00(+0.40%)
Nov 10, 2022 0.5077 0.5341 0.5001 0.5210 107,871 +0.08(+18.41%)
Nov 09, 2022 0.4779 0.4779 0.4400 0.4400 47,500 -0.07(-13.56%)
Nov 08, 2022 0.4700 0.5090 0.4629 0.5090 102,000 +0.06(+13.11%)
Nov 07, 2022 0.4494 0.4600 0.4423 0.4500 32,500 +0.02(+5.24%)
Nov 04, 2022 0.4480 0.4480 0.4276 0.4276 1,692 +0.01(+1.91%)
Nov 03, 2022 0.4196 0.4196 0.4196 0.4196 600 -0.06(-11.66%)
Nov 02, 2022 0.4750 0.4750 0.4750 0.4750 2,500 +0.02(+5.56%)
Nov 01, 2022 0.4500 0.4539 0.4500 0.4500 10,000 +0.01(+1.74%)
Oct 31, 2022 0.4423 0.4423 0.4423 0.4423 5,230 -0.03(-6.01%)
Oct 28, 2022 0.4372 0.4706 0.4372 0.4706 10,000 +0.02(+5.30%)
Oct 27, 2022 0.4469 0.4469 0.4469 0.4469 5,000 +0.01(+2.01%)
Oct 26, 2022 0.4381 0.4381 0.4381 0.4381 10,000 +0.01(+2.50%)
Oct 25, 2022 0.4201 0.4345 0.4201 0.4274 15,126 +0.00(+0.80%)
Oct 21, 2022 0.4240 0 -0.01(-1.81%)
Oct 20, 2022 0.4318 0.4318 0.4318 0.4318 5,500 +0.01(+1.70%)
Oct 19, 2022 0.4246 0.4246 0.4246 0.4246 235 +0.00(+0.14%)
Oct 18, 2022 0.4350 0.4464 0.4240 0.4240 5,800 -0.01(-1.72%)
Oct 17, 2022 0.4314 0.4314 0.4314 0.4314 4,000 -0.01(-1.66%)
Oct 14, 2022 0.4387 0.4387 0.4387 0.4387 6,300 -0.01(-2.79%)
Oct 13, 2022 0.4513 0.4513 0.4513 0.4513 6,320 +0.01(+1.99%)
Oct 12, 2022 0.4425 0.4425 0.4425 0.4425 4,000 -0.02(-5.27%)
Oct 11, 2022 0.4671 0.4671 0.4671 0.4671 5,000 +0.01(+1.94%)
Oct 10, 2022 0.4582 0.4582 0.4582 0.4582 1,000 +0.00(+0.57%)
Oct 07, 2022 0.4557 0.4557 0.4556 0.4556 4,090 -0.04(-7.51%)
Oct 06, 2022 0.5058 0.5060 0.4926 0.4926 16,700 -0.01(-1.48%)
Oct 05, 2022 0.4999 0.5000 0.4819 0.5000 2,150 -0.01(-1.03%)
Oct 04, 2022 0.5099 0.5100 0.4888 0.5052 69,100 +0.07(+15.37%)
Oct 03, 2022 0.3559 0.4558 0.3559 0.4379 66,505 +0.10(+30.17%)
Sep 30, 2022 0.3558 0.3558 0.3364 0.3364 87,173 +0.01(+3.35%)
Sep 29, 2022 0.3255 0.3255 0.3255 0.3255 7,000 +0.01(+2.52%)
Sep 28, 2022 0.2988 0.3175 0.2988 0.3175 14,945 +0.01(+2.88%)
Sep 27, 2022 0.3367 0.3367 0.3086 0.3086 1,175 -0.01(-1.78%)
Sep 26, 2022 0.3600 0.3600 0.3142 0.3142 7,910 -0.04(-11.59%)
Sep 23, 2022 0.3588 0.3708 0.3554 0.3554 4,100 -0.03(-8.17%)
Sep 22, 2022 0.3690 0.4017 0.3690 0.3870 10,764 -0.00(-0.77%)
Sep 21, 2022 0.3900 0.3900 0.3900 0.3900 6,305 +0.00(+0.00%)
Sep 20, 2022 0.4029 0.4144 0.3802 0.3900 59,999 -0.06(-12.77%)
Sep 19, 2022 0.4773 0.4773 0.3951 0.4471 199,024 -0.07(-13.05%)
Sep 16, 2022 0.5300 0.5300 0.5136 0.5142 16,000 -0.05(-8.91%)
Sep 14, 2022 0.5645 0 +0.01(+2.26%)
Sep 13, 2022 0.5750 0.5758 0.5520 0.5520 8,177 -0.06(-10.45%)
Sep 12, 2022 0.6164 0.6164 0.6000 0.6164 2,600 +0.00(+0.10%)
Sep 09, 2022 0.6096 0.6158 0.6095 0.6158 3,959 +0.00(+0.44%)
Sep 08, 2022 0.6150 0.6150 0.6131 0.6131 2,405 +0.02(+3.92%)
Sep 07, 2022 0.5900 0.5900 0.5900 0.5900 611 -0.04(-6.36%)
Sep 02, 2022 0.6301 0 +0.04(+7.38%)
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.