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

Bluestone Resources Inc (OP: BBSRF )

0.2170 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EST, Nov 21, 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 21, 2024 0.2170 0.2170 0.2170 0.2170 14,898 -0.00(-2.08%)
Nov 20, 2024 0.2216 0.2216 0.2181 0.2216 32,410 +0.00(+1.93%)
Nov 19, 2024 0.2174 0.2215 0.2124 0.2174 31,860 +0.00(+0.23%)
Nov 18, 2024 0.2185 0.2185 0.2169 0.2169 14,307 +0.01(+5.44%)
Nov 15, 2024 0.2057 0.2057 0.2057 0.2057 42,677 -0.00(-1.72%)
Nov 14, 2024 0.2100 0.2135 0.2093 0.2093 17,500 -0.00(-0.81%)
Nov 12, 2024 0.2110 1 -0.01(-3.43%)
Nov 11, 2024 0.2185 0.2198 0.2185 0.2185 217,416 +0.00(+0.00%)
Nov 07, 2024 0.2185 95 +0.00(+0.00%)
Nov 06, 2024 0.2210 0.2210 0.2185 0.2185 35,500 +0.00(+1.11%)
Nov 05, 2024 0.2150 0.2161 0.2150 0.2161 9,000 +0.00(+0.28%)
Nov 04, 2024 0.2154 0.2179 0.2140 0.2155 324,750 +0.00(+0.70%)
Nov 01, 2024 0.2151 0.2167 0.2140 0.2140 94,889 -0.01(-2.55%)
Oct 31, 2024 0.2219 0.2221 0.2128 0.2196 174,999 -0.00(-1.26%)
Oct 30, 2024 0.2270 0.2290 0.2221 0.2224 47,000 -0.00(-1.55%)
Oct 29, 2024 0.2343 0.2343 0.2226 0.2259 124,426 -0.01(-3.75%)
Oct 28, 2024 0.3000 0.3000 0.2191 0.2347 603,875 -0.00(-1.55%)
Oct 24, 2024 0.2384 0 -0.02(-6.51%)
Oct 23, 2024 0.2600 0.2900 0.2491 0.2550 53,572 -0.03(-9.06%)
Oct 22, 2024 0.2800 0.2804 0.2800 0.2804 17,100 +0.01(+2.04%)
Oct 21, 2024 0.2800 0.2800 0.2748 0.2748 4,110 -0.01(-1.86%)
Oct 18, 2024 0.2949 0.2949 0.2800 0.2800 9,050 +0.01(+2.75%)
Oct 16, 2024 0.2725 1,000 +0.01(+2.60%)
Oct 15, 2024 0.2577 0.2656 0.2577 0.2656 6,500 -0.02(-8.41%)
Oct 14, 2024 0.2319 0.2900 0.2319 0.2900 7,570 +0.02(+5.92%)
Oct 11, 2024 0.2736 0.2738 0.2598 0.2738 30,000 -0.00(-1.08%)
Oct 10, 2024 0.2802 0.2900 0.2768 0.2768 3,550 +0.00(+1.47%)
Oct 09, 2024 0.2728 0.2728 0.2728 0.2728 1,507 -0.02(-5.28%)
Oct 08, 2024 0.3158 0.3158 0.2800 0.2880 17,250 -0.01(-4.86%)
Oct 07, 2024 0.2835 0.3027 0.2835 0.3027 12,950 -0.05(-14.27%)
Oct 04, 2024 0.3400 0.3600 0.3100 0.3531 31,036 +0.05(+17.19%)
Oct 03, 2024 0.2928 0.3013 0.2928 0.3013 23,700 +0.02(+7.49%)
Oct 02, 2024 0.2803 0.2803 0.2803 0.2803 200 +0.03(+10.44%)
Oct 01, 2024 0.2538 0.2538 0.2538 0.2538 250 +0.01(+2.09%)
Sep 27, 2024 0.2486 0 +0.01(+5.79%)
Sep 26, 2024 0.2314 0.2350 0.2311 0.2350 54,140 +0.01(+2.35%)
Sep 25, 2024 0.2296 0.2319 0.2296 0.2296 5,000 -0.02(-6.44%)
Sep 24, 2024 0.2378 0.2454 0.2372 0.2454 17,111 +0.02(+7.73%)
Sep 23, 2024 0.1890 0.2278 0.1890 0.2278 3,100 +0.03(+12.72%)
Sep 20, 2024 0.2021 0.2021 0.2021 0.2021 2,000 -0.02(-8.05%)
Sep 17, 2024 0.2198 0 -0.00(-0.72%)
Sep 16, 2024 0.2183 0.2215 0.2030 0.2214 63,595 +0.01(+2.98%)
Sep 13, 2024 0.2059 0.2188 0.2059 0.2150 68,650 +0.01(+4.32%)
Sep 12, 2024 0.1981 0.2061 0.1953 0.2061 80,050 +0.01(+3.41%)
Sep 09, 2024 0.1993 0 +0.01(+5.51%)
Sep 06, 2024 0.1932 0.1932 0.1889 0.1889 2,075 -0.02(-8.74%)
Sep 05, 2024 0.2070 0.2070 0.2070 0.2070 30,000 -0.00(-0.14%)
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.