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 -0.0300 (-7.67%)
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 (%)
May 22, 2024 0.3805 0.3805 0.3549 0.3612 24,500 -0.03(-7.67%)
May 21, 2024 0.4237 0.4353 0.3740 0.3912 73,711 -0.05(-11.59%)
May 20, 2024 0.4280 0.4850 0.3995 0.4425 22,025 +0.02(+5.36%)
May 17, 2024 0.5320 0.5320 0.4173 0.4200 73,404 -0.13(-23.22%)
May 16, 2024 0.4711 0.6070 0.4711 0.5470 93,180 +0.04(+8.21%)
May 15, 2024 0.4603 0.5175 0.4299 0.5055 44,820 +0.06(+13.19%)
May 14, 2024 0.3870 0.4721 0.3870 0.4466 39,737 +0.06(+16.58%)
May 13, 2024 0.3102 0.3831 0.3101 0.3831 11,020 +0.06(+20.21%)
May 10, 2024 0.3359 0.3393 0.3128 0.3187 33,900 -0.01(-4.01%)
May 09, 2024 0.3360 0.3360 0.3166 0.3320 12,077 -0.00(-1.19%)
May 08, 2024 0.3253 0.3360 0.3150 0.3360 3,500 +0.01(+1.82%)
May 07, 2024 0.3290 0.3300 0.3244 0.3300 22,531 +0.00(+0.27%)
May 06, 2024 0.3148 0.3462 0.3100 0.3291 40,813 -0.01(-1.97%)
May 03, 2024 0.3521 0.3521 0.3268 0.3357 30,227 -0.04(-9.59%)
May 02, 2024 0.3700 0.3713 0.3700 0.3713 2,073 +0.00(+0.35%)
May 01, 2024 0.3700 0.3700 0.3700 0.3700 2,352 +0.00(+0.05%)
Apr 30, 2024 0.3647 0.3698 0.3608 0.3698 7,253 -0.01(-2.68%)
Apr 29, 2024 0.4000 0.4106 0.3570 0.3800 22,223 -0.03(-8.01%)
Apr 26, 2024 0.4100 0.4131 0.4100 0.4131 1,119 +0.01(+1.47%)
Apr 25, 2024 0.4012 0.4231 0.4012 0.4071 13,550 +0.01(+2.06%)
Apr 23, 2024 0.3989 400 -0.01(-2.71%)
Apr 22, 2024 0.4005 0.4100 0.4005 0.4100 29,330 +0.00(+0.00%)
Apr 19, 2024 0.4080 0.4118 0.4017 0.4100 3,200 +0.01(+1.43%)
Apr 18, 2024 0.4044 0.4292 0.4042 0.4042 4,520 -0.03(-6.00%)
Apr 17, 2024 0.4300 0.4300 0.4300 0.4300 485 +0.03(+6.38%)
Apr 16, 2024 0.4302 0.4302 0.4042 0.4042 17,000 -0.01(-1.58%)
Apr 15, 2024 0.4087 0.4123 0.4087 0.4107 9,950 +0.00(+0.10%)
Apr 12, 2024 0.4327 0.4327 0.4103 0.4103 92,050 -0.02(-5.42%)
Apr 11, 2024 0.4057 0.4338 0.4057 0.4338 9,701 +0.02(+5.80%)
Apr 10, 2024 0.4287 0.4287 0.4100 0.4100 1,120 -0.02(-4.65%)
Apr 09, 2024 0.4257 0.4300 0.4154 0.4300 3,500 +0.01(+2.07%)
Apr 08, 2024 0.4173 0.4469 0.3784 0.4213 59,853 -0.00(-0.17%)
Apr 05, 2024 0.4300 0.4300 0.4100 0.4220 22,619 +0.01(+2.23%)
Apr 04, 2024 0.3946 0.4339 0.3946 0.4128 35,573 +0.02(+4.59%)
Apr 03, 2024 0.4001 0.4173 0.3851 0.3947 125,988 +0.00(+1.21%)
Apr 02, 2024 0.3800 0.3900 0.3800 0.3900 10,850 +0.02(+5.41%)
Apr 01, 2024 0.3710 0.3857 0.3700 0.3700 15,100 +0.00(+0.93%)
Mar 28, 2024 0.3540 0.3711 0.3540 0.3666 55,800 +0.01(+3.56%)
Mar 27, 2024 0.3300 0.3540 0.3300 0.3540 6,178 +0.02(+7.60%)
Mar 26, 2024 0.3255 0.3358 0.3255 0.3290 26,550 -0.01(-3.24%)
Mar 22, 2024 0.3400 20,000 +0.01(+3.37%)
Mar 21, 2024 0.3432 0.3432 0.3179 0.3289 8,850 +0.01(+2.08%)
Mar 20, 2024 0.2944 0.3222 0.2944 0.3222 24,025 +0.00(+0.69%)
Mar 19, 2024 0.2985 0.3200 0.2973 0.3200 6,700 +0.03(+8.70%)
Mar 18, 2024 0.3200 0.3200 0.2944 0.2944 5,200 -0.02(-5.00%)
Mar 15, 2024 0.3375 0.3380 0.3099 0.3099 22,750 -0.02(-4.94%)
Mar 14, 2024 0.3260 0.3260 0.3260 0.3260 8,830 -0.00(-0.49%)
Mar 13, 2024 0.3109 0.3276 0.3040 0.3276 37,144 +0.03(+11.66%)
Mar 12, 2024 0.3000 0.3024 0.2934 0.2934 2,711 -0.03(-9.16%)
Mar 11, 2024 0.3150 0.3230 0.3150 0.3230 6,039 +0.03(+9.53%)
Mar 08, 2024 0.2949 0.2949 0.2949 0.2949 27,800 -0.00(-1.04%)
Mar 07, 2024 0.2804 0.2980 0.2800 0.2980 21,014 +0.02(+6.70%)
Mar 06, 2024 0.2825 0.2825 0.2793 0.2793 3,741 +0.00(+0.11%)
Mar 05, 2024 0.2800 0.2804 0.2775 0.2790 38,430 +0.02(+7.10%)
Mar 01, 2024 0.2605 0 +0.01(+5.85%)
Feb 28, 2024 0.2461 500 -0.01(-3.49%)
Feb 27, 2024 0.2550 0.2550 0.2550 0.2550 8,022 +0.00(+0.43%)
Feb 26, 2024 0.2574 0.2574 0.2539 0.2539 1,100 -0.01(-2.87%)
Feb 23, 2024 0.2617 0.2617 0.2614 0.2614 63,300 +0.02(+6.30%)
Feb 21, 2024 0.2459 39,000 -0.01(-5.02%)
Feb 20, 2024 0.2605 0.2617 0.2589 0.2589 31,722 +0.01(+3.27%)
Feb 15, 2024 0.2507 0 -0.01(-4.17%)
Feb 14, 2024 0.2616 0.2616 0.2616 0.2616 700 -0.01(-2.53%)
Feb 13, 2024 0.2886 0.2886 0.2667 0.2684 128,625 -0.01(-5.06%)
Feb 12, 2024 0.2710 0.2913 0.2710 0.2827 189,900 +0.03(+11.56%)
Feb 09, 2024 0.2520 0.2534 0.2520 0.2534 9,000 -0.03(-9.31%)
Feb 08, 2024 0.2794 0.2794 0.2794 0.2794 400 -0.01(-1.86%)
Feb 07, 2024 0.2749 0.2847 0.2749 0.2847 5,000 +0.01(+3.45%)
Feb 06, 2024 0.2688 0.2752 0.2688 0.2752 32,200 -0.00(-0.15%)
Feb 05, 2024 0.2756 0.2756 0.2756 0.2756 3,000 -0.01(-2.27%)
Feb 02, 2024 0.2820 0.2820 0.2820 0.2820 2,000 -0.01(-2.08%)
Feb 01, 2024 0.2898 0.2938 0.2833 0.2880 36,500 +0.00(+0.42%)
Jan 31, 2024 0.2853 0.2950 0.2819 0.2868 36,241 -0.00(-1.38%)
Jan 30, 2024 0.2955 0.2955 0.2801 0.2908 36,100 -0.00(-1.16%)
Jan 29, 2024 0.3172 0.3410 0.2810 0.2942 66,780 -0.06(-16.89%)
Jan 26, 2024 0.3778 0.3778 0.3540 0.3540 13,390 -0.02(-4.12%)
Jan 25, 2024 0.3781 0.3910 0.3692 0.3692 9,950 -0.03(-6.98%)
Jan 24, 2024 0.3828 0.4036 0.3795 0.3969 126,900 -0.02(-5.43%)
Jan 23, 2024 0.3902 0.4197 0.3902 0.4197 8,300 +0.02(+3.94%)
Jan 22, 2024 0.3886 0.4159 0.3886 0.4038 18,555 -0.01(-1.51%)
Jan 19, 2024 0.4342 0.5000 0.4025 0.4100 42,250 -0.02(-5.27%)
Jan 18, 2024 0.2701 0.4748 0.2500 0.4328 208,125 +0.25(+142.60%)
Jan 17, 2024 0.1736 0.1784 0.1736 0.1784 8,000 -0.01(-2.78%)
Jan 12, 2024 0.1835 1,600 -0.00(-0.65%)
Jan 10, 2024 0.1847 0 +0.02(+12.01%)
Jan 09, 2024 0.1643 0.1649 0.1643 0.1649 10,812 -0.01(-6.47%)
Jan 03, 2024 0.1763 0 +0.02(+11.94%)
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.