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

Bluestone Resources Inc (OP: BBSRF )

0.3657 +0.0114 (+3.22%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Feb 27, 2023 0.3690 0 +0.01(+2.50%)
Feb 22, 2023 0.3600 0 +0.01(+2.19%)
Feb 21, 2023 0.3529 0.3529 0.3455 0.3523 6,350 -0.01(-1.84%)
Feb 16, 2023 0.3589 0 -0.01(-3.24%)
Feb 15, 2023 0.3630 0.3740 0.3630 0.3709 12,300 +0.00(+0.43%)
Feb 14, 2023 0.3720 0.3720 0.3588 0.3693 23,850 -0.04(-10.12%)
Feb 09, 2023 0.4109 50 -0.02(-4.60%)
Feb 03, 2023 0.4307 0 +0.01(+1.94%)
Feb 02, 2023 0.4225 0.4225 0.4225 0.4225 1,000 -0.02(-3.52%)
Jan 31, 2023 0.4379 0 +0.05(+11.68%)
Jan 30, 2023 0.3921 0.3921 0.3921 0.3921 1,500 +0.00(+0.72%)
Jan 27, 2023 0.3991 0.3991 0.3873 0.3893 52,763 -0.02(-5.05%)
Jan 26, 2023 0.4274 0.4274 0.4100 0.4100 14,500 -0.01(-1.32%)
Jan 25, 2023 0.4160 0.4304 0.4155 0.4155 8,180 -0.00(-0.24%)
Jan 24, 2023 0.4165 0.4245 0.4165 0.4165 2,000 -0.02(-4.41%)
Jan 23, 2023 0.4040 0.4793 0.4040 0.4357 3,914 +0.00(+0.11%)
Jan 20, 2023 0.4100 0.4352 0.4063 0.4352 58,199 +0.01(+2.14%)
Jan 19, 2023 0.4064 0.4261 0.4064 0.4261 24,500 +0.02(+4.64%)
Jan 18, 2023 0.4158 0.4250 0.4072 0.4072 46,380 -0.05(-10.60%)
Jan 17, 2023 0.4451 0.4555 0.4417 0.4555 6,252 +0.01(+1.22%)
Jan 13, 2023 0.4500 0.4500 0.4466 0.4500 50,150 +0.00(+0.00%)
Jan 12, 2023 0.4269 0.4500 0.4269 0.4500 6,900 +0.05(+12.44%)
Jan 11, 2023 0.3930 0.4002 0.3930 0.4002 15,000 -0.01(-1.33%)
Jan 09, 2023 0.4056 0 +0.03(+9.15%)
Jan 06, 2023 0.3716 0.3716 0.3716 0.3716 1,200 +0.01(+3.22%)
Jan 04, 2023 0.3600 10 +0.02(+5.70%)
Jan 03, 2023 0.3406 0.3604 0.3406 0.3406 5,029 -0.01(-3.10%)
Dec 30, 2022 0.3417 0.3515 0.3343 0.3515 4,200 +0.00(+1.12%)
Dec 29, 2022 0.3454 0.3476 0.3408 0.3476 5,300 +0.01(+2.96%)
Dec 28, 2022 0.3527 0.3548 0.3376 0.3376 4,861 +0.02(+7.17%)
Dec 27, 2022 0.3150 0.3150 0.3150 0.3150 2,300 -0.04(-12.11%)
Dec 23, 2022 0.3410 0.3584 0.3410 0.3584 8,000 +0.01(+3.29%)
Dec 22, 2022 0.3486 0.3550 0.3470 0.3470 11,750 -0.01(-2.36%)
Dec 21, 2022 0.3554 0.3554 0.3554 0.3554 1,700 +0.00(+0.17%)
Dec 20, 2022 0.3514 0.3580 0.3514 0.3548 23,200 +0.00(+0.77%)
Dec 19, 2022 0.3620 0.3620 0.3521 0.3521 4,300 +0.03(+9.69%)
Dec 16, 2022 0.3301 0.3301 0.3210 0.3210 26,700 -0.01(-4.04%)
Dec 14, 2022 0.3345 0 -0.01(-1.73%)
Dec 13, 2022 0.3403 0.3404 0.3403 0.3404 37,500 +0.00(+0.53%)
Dec 12, 2022 0.3200 0.3386 0.3100 0.3386 74,780 -0.01(-2.36%)
Dec 09, 2022 0.3597 0.3597 0.3468 0.3468 16,450 -0.02(-5.40%)
Dec 08, 2022 0.4000 0.4000 0.3666 0.3666 8,400 -0.04(-10.28%)
Dec 07, 2022 0.4089 0.4139 0.4050 0.4086 41,695 -0.00(-1.04%)
Dec 06, 2022 0.4400 0.4400 0.4129 0.4129 59,000 -0.05(-10.24%)
Dec 05, 2022 0.4700 0.4700 0.4600 0.4600 10,850 +0.02(+3.86%)
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.