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, 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%)
Jan 02, 2024 0.1575 0.1763 0.1575 0.1575 5,370 -0.03(-13.98%)
Dec 29, 2023 0.1726 0.1831 0.1672 0.1831 16,100 +0.03(+21.99%)
Dec 28, 2023 0.1501 0.1501 0.1411 0.1501 1,925 -0.00(-1.25%)
Dec 27, 2023 0.1467 0.1520 0.1467 0.1520 25,500 +0.00(+0.00%)
Dec 26, 2023 0.1520 0.1520 0.1520 0.1520 15,000 +0.00(+1.33%)
Dec 22, 2023 0.1280 0.1500 0.1280 0.1500 35,300 +0.01(+3.45%)
Dec 20, 2023 0.1450 0 +0.00(+1.26%)
Dec 18, 2023 0.1432 0 +0.01(+3.92%)
Dec 15, 2023 0.1378 0.1378 0.1378 0.1378 1,500 -0.00(-3.43%)
Dec 14, 2023 0.1427 0.1427 0.1427 0.1427 1,450 +0.01(+4.85%)
Dec 13, 2023 0.1361 0.1361 0.1361 0.1361 417 +0.00(+2.41%)
Dec 12, 2023 0.1463 0.1463 0.1329 0.1329 7,500 -0.02(-13.65%)
Dec 11, 2023 0.1539 0.1539 0.1539 0.1539 2,000 +0.01(+3.57%)
Dec 08, 2023 0.1486 0.1486 0.1486 0.1486 6,875 -0.01(-4.01%)
Dec 06, 2023 0.1548 0 -0.01(-3.85%)
Dec 05, 2023 0.1610 0.1610 0.1610 0.1610 18,000 -0.01(-4.17%)
Dec 04, 2023 0.1600 0.1709 0.1600 0.1680 21,500 +0.01(+9.02%)
Dec 01, 2023 0.1570 0.1570 0.1517 0.1541 16,482 -0.01(-8.16%)
Nov 30, 2023 0.1671 0.1726 0.1671 0.1678 2,597 +0.03(+22.04%)
Nov 28, 2023 0.1375 0 -0.02(-14.81%)
Nov 27, 2023 0.1614 0.1614 0.1614 0.1614 34,000 +0.01(+5.63%)
Nov 24, 2023 0.1400 0.1552 0.1400 0.1528 16,722 +0.01(+6.56%)
Nov 22, 2023 0.1364 0.1520 0.1364 0.1434 70,000 +0.00(+1.06%)
Nov 21, 2023 0.1511 0.1524 0.1381 0.1419 49,748 -0.01(-8.51%)
Nov 17, 2023 0.1551 644 +0.01(+8.61%)
Nov 16, 2023 0.1428 0.1428 0.1428 0.1428 396 +0.00(+2.22%)
Nov 14, 2023 0.1397 1,000 -0.00(-0.43%)
Nov 10, 2023 0.1403 0 +0.00(+0.14%)
Nov 09, 2023 0.1401 0.1439 0.1401 0.1401 62,507 -0.01(-8.37%)
Nov 08, 2023 0.1546 0.1546 0.1529 0.1529 20,000 -0.01(-5.91%)
Nov 07, 2023 0.1600 0.1625 0.1600 0.1625 1,590 -0.00(-2.11%)
Nov 06, 2023 0.1660 0.1660 0.1660 0.1660 1,000 +0.00(+0.24%)
Nov 03, 2023 0.1656 0.1656 0.1656 0.1656 14,400 -0.03(-13.34%)
Nov 02, 2023 0.1750 0.1911 0.1750 0.1911 7,000 +0.03(+19.44%)
Oct 31, 2023 0.1600 1 -0.02(-10.96%)
Oct 26, 2023 0.1797 0 -0.00(-2.50%)
Oct 24, 2023 0.1843 0 -0.02(-7.85%)
Oct 23, 2023 0.2000 0.2000 0.2000 0.2000 6,000 -0.02(-8.88%)
Oct 19, 2023 0.2195 6,500 +0.03(+12.91%)
Oct 17, 2023 0.1944 0 +0.00(+2.48%)
Oct 16, 2023 0.2100 0.2100 0.1897 0.1897 26,800 -0.02(-9.67%)
Oct 11, 2023 0.2100 0 +0.00(+1.99%)
Oct 10, 2023 0.2059 0.2059 0.2059 0.2059 680 -0.00(-1.95%)
Oct 09, 2023 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+4.95%)
Oct 06, 2023 0.2001 0.2001 0.1996 0.2001 7,000 -0.04(-18.33%)
Oct 04, 2023 0.2450 0 +0.00(+0.41%)
Oct 03, 2023 0.2440 0.2440 0.2440 0.2440 276 +0.03(+11.67%)
Sep 26, 2023 0.2185 0 +0.01(+3.51%)
Sep 21, 2023 0.2111 0 -0.02(-7.82%)
Sep 20, 2023 0.2176 0.2290 0.2176 0.2290 925 +0.01(+6.91%)
Sep 14, 2023 0.2142 0 +0.00(+0.28%)
Sep 13, 2023 0.2157 0.2157 0.2120 0.2136 2,200 +0.00(+0.38%)
Sep 05, 2023 0.2128 0 -0.00(-1.89%)
Aug 31, 2023 0.2169 10 +0.01(+5.80%)
Aug 30, 2023 0.2050 0.2050 0.2050 0.2050 100 -0.00(-0.49%)
Aug 29, 2023 0.2079 0.2119 0.2060 0.2060 9,250 -0.02(-7.08%)
Aug 23, 2023 0.2217 4,501 +0.01(+5.07%)
Aug 22, 2023 0.2110 0.2200 0.2110 0.2110 14,197 -0.02(-6.76%)
Aug 17, 2023 0.2263 0 -0.00(-1.61%)
Aug 15, 2023 0.2300 0 +0.02(+11.06%)
Aug 10, 2023 0.2071 50 -0.01(-3.67%)
Aug 09, 2023 0.2119 0.2150 0.2119 0.2150 2,000 +0.01(+7.50%)
Aug 08, 2023 0.2064 0.2064 0.2000 0.2000 5,100 +0.01(+5.26%)
Aug 04, 2023 0.1900 0 -0.01(-5.00%)
Aug 03, 2023 0.2000 0.2000 0.2000 0.2000 2,700 +0.00(+0.00%)
Aug 02, 2023 0.2000 0.2000 0.2000 0.2000 22,004 -0.00(-1.38%)
Aug 01, 2023 0.2089 0.2089 0.2028 0.2028 6,000 -0.03(-11.25%)
Jul 28, 2023 0.2285 0 -0.02(-8.60%)
Jul 26, 2023 0.2500 0 +0.01(+3.91%)
Jul 25, 2023 0.2406 0.2406 0.2406 0.2406 25,000 +0.00(+0.25%)
Jul 24, 2023 0.2500 0.2500 0.2400 0.2400 5,010 -0.01(-4.00%)
Jul 21, 2023 0.2498 0.2500 0.2498 0.2500 8,000 +0.00(+0.00%)
Jul 20, 2023 0.2500 0.2500 0.2487 0.2500 3,500 -0.01(-2.53%)
Jul 19, 2023 0.2700 0.2700 0.2565 0.2565 3,500 -0.02(-7.00%)
Jul 18, 2023 0.2750 0.2793 0.2750 0.2758 14,428 +0.01(+2.15%)
Jul 17, 2023 0.2581 0.2714 0.2581 0.2700 10,700 -0.00(-1.42%)
Jul 14, 2023 0.2739 0.2739 0.2738 0.2739 25,000 +0.00(+1.59%)
Jul 13, 2023 0.2616 0.2700 0.2604 0.2696 34,500 +0.01(+2.04%)
Jul 12, 2023 0.2652 0.2708 0.2640 0.2642 102,022 +0.02(+6.10%)
Jul 11, 2023 0.2490 0.2490 0.2490 0.2490 2,100 -0.00(-1.78%)
Jul 10, 2023 0.2600 0.2600 0.2521 0.2535 25,860 -0.04(-12.59%)
Jul 07, 2023 0.3165 0.3165 0.2900 0.2900 1,316 -0.02(-6.75%)
Jul 06, 2023 0.3110 0.3110 0.3110 0.3110 2,031 -0.03(-9.75%)
Jul 05, 2023 0.3446 0.3446 0.3446 0.3446 400 -0.01(-1.54%)
Jun 27, 2023 0.3500 0 +0.00(+0.75%)
Jun 26, 2023 0.3474 0.3474 0.3474 0.3474 3,015 -0.03(-8.07%)
Jun 23, 2023 0.3779 0.3779 0.3779 0.3779 125 +0.00(+0.35%)
Jun 22, 2023 0.3764 0.3766 0.3764 0.3766 1,100 +0.02(+4.79%)
Jun 20, 2023 0.3594 600 -0.04(-9.27%)
Jun 14, 2023 0.3961 0 -0.01(-3.60%)
May 08, 2023 0.4200 0.4200 0.4109 0.4109 3,500 -0.00(-1.01%)
May 04, 2023 0.4151 0 +0.02(+5.28%)
May 03, 2023 0.3911 0.3943 0.3911 0.3943 2,100 -0.00(-1.00%)
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.