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 (%)
Jul 29, 2022 0.6400 0.6744 0.6331 0.6658 32,954 +0.04(+7.01%)
Jul 28, 2022 0.6098 0.6222 0.5900 0.6222 5,450 +0.04(+7.42%)
Jul 27, 2022 0.5883 0.5900 0.5779 0.5792 19,345 -0.01(-0.91%)
Jul 26, 2022 0.5845 0.5845 0.5845 0.5845 2,051 -0.03(-4.34%)
Jul 25, 2022 0.5900 0.6110 0.5900 0.6110 6,259 +0.04(+6.97%)
Jul 21, 2022 0.5712 50 +0.01(+2.00%)
Jul 19, 2022 0.5600 0 -0.01(-1.29%)
Jul 18, 2022 0.6023 0.6023 0.5673 0.5673 14,245 -0.04(-7.02%)
Jul 15, 2022 0.5997 0.6265 0.5988 0.6101 31,300 +0.00(+0.69%)
Jul 14, 2022 0.6059 0.6059 0.6059 0.6059 1,540 +0.00(+0.70%)
Jul 13, 2022 0.5879 0.6017 0.5879 0.6017 1,724 +0.01(+1.18%)
Jul 11, 2022 0.5947 0 -0.02(-3.94%)
Jul 08, 2022 0.6200 0.6444 0.6085 0.6191 7,250 -0.01(-1.10%)
Jul 07, 2022 0.6283 0.6283 0.6260 0.6260 600 -0.00(-0.70%)
Jul 06, 2022 0.6195 0.6305 0.6195 0.6304 11,150 +0.00(+0.22%)
Jul 05, 2022 0.6403 0.6403 0.6227 0.6290 5,000 -0.03(-4.36%)
Jun 30, 2022 0.6577 0 -0.00(-0.48%)
Jun 29, 2022 0.6724 0.6724 0.6609 0.6609 3,077 -0.01(-1.36%)
Jun 28, 2022 0.6868 0.6868 0.6700 0.6700 14,000 -0.01(-1.46%)
Jun 27, 2022 0.6799 0.6799 0.6799 0.6799 3,000 -0.00(-0.66%)
Jun 24, 2022 0.6530 0.6844 0.6530 0.6844 4,296 +0.05(+8.24%)
Jun 23, 2022 0.6442 0.6442 0.6323 0.6323 805 +0.01(+1.98%)
Jun 22, 2022 0.6309 0.6309 0.6182 0.6200 22,325 -0.02(-3.71%)
Jun 21, 2022 0.7200 0.7900 0.6285 0.6439 80,373 -0.15(-19.11%)
Jun 17, 2022 0.8139 0.8139 0.7707 0.7960 32,200 -0.02(-2.93%)
Jun 16, 2022 0.8226 0.8265 0.7843 0.8200 84,494 -0.02(-2.05%)
Jun 15, 2022 0.9049 0.9162 0.8261 0.8372 85,348 -0.07(-7.59%)
Jun 14, 2022 0.9318 0.9410 0.8998 0.9060 24,811 -0.06(-6.59%)
Jun 13, 2022 0.9600 0.9699 0.9400 0.9699 11,569 -0.05(-4.91%)
Jun 10, 2022 0.9574 1.020 0.9507 1.020 45,510 +0.03(+2.86%)
Jun 09, 2022 0.9745 0.9916 0.9665 0.9916 6,382 +0.00(+0.16%)
Jun 08, 2022 0.9731 0.9900 0.9696 0.9900 13,000 +0.00(+0.31%)
Jun 07, 2022 1.060 1.060 0.9734 0.9869 8,209 -0.08(-7.29%)
Jun 06, 2022 1.079 1.079 1.032 1.065 2,415 -0.05(-4.23%)
Jun 03, 2022 1.120 1.130 1.080 1.111 4,445 -0.05(-4.18%)
Jun 02, 2022 1.150 1.164 1.140 1.160 12,854 +0.02(+1.75%)
Jun 01, 2022 1.188 1.190 1.127 1.140 11,978 -0.14(-11.08%)
May 31, 2022 1.262 1.282 1.260 1.282 2,462 -0.01(-0.47%)
May 27, 2022 1.291 1.300 1.241 1.288 74,287 -0.02(-1.62%)
May 25, 2022 1.309 95 +0.04(+3.09%)
May 24, 2022 1.260 1.273 1.256 1.270 3,740 -0.03(-2.68%)
May 23, 2022 1.220 1.305 1.210 1.305 10,335 -0.03(-2.31%)
May 20, 2022 1.333 1.336 1.270 1.336 10,418 -0.03(-2.49%)
May 19, 2022 1.358 1.380 1.334 1.370 11,867 +0.12(+9.60%)
May 18, 2022 1.280 1.280 1.250 1.250 4,300 -0.05(-3.85%)
May 17, 2022 1.316 1.322 1.300 1.300 4,240 -0.03(-2.26%)
May 13, 2022 1.330 0 +0.06(+4.72%)
May 12, 2022 1.310 1.320 1.270 1.270 14,471 -0.07(-5.08%)
May 11, 2022 1.364 1.370 1.322 1.338 9,190 -0.01(-0.57%)
May 10, 2022 1.420 1.420 1.340 1.346 31,410 -0.15(-10.29%)
May 06, 2022 1.500 24 -0.05(-3.25%)
May 05, 2022 1.550 1.555 1.486 1.550 8,250 -0.01(-0.62%)
May 04, 2022 1.520 1.580 1.508 1.560 22,000 +0.01(+0.45%)
May 03, 2022 1.583 1.583 1.530 1.553 2,100 +0.06(+4.32%)
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.