Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (OP: BBSRF )

0.3612 UNCHANGED
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 (%)
Jan 31, 2020 1.234 1.297 1.220 1.297 70,500 +0.06(+4.59%)
Jan 30, 2020 1.277 1.410 1.230 1.240 48,750 -0.01(-0.46%)
Jan 29, 2020 1.180 1.300 1.163 1.246 30,029 +0.07(+5.85%)
Jan 28, 2020 1.156 1.180 1.150 1.177 28,098 +0.04(+3.24%)
Jan 27, 2020 1.150 1.150 1.110 1.140 23,418 -0.01(-0.87%)
Jan 24, 2020 1.129 1.150 1.120 1.150 14,600 +0.02(+2.22%)
Jan 23, 2020 1.113 1.130 1.098 1.125 4,263 +0.02(+1.36%)
Jan 22, 2020 1.120 1.120 1.080 1.110 28,800 -0.02(-1.78%)
Jan 21, 2020 1.126 1.150 1.100 1.130 19,348 +0.05(+4.63%)
Jan 17, 2020 1.080 1.106 1.007 1.080 31,800 +0.05(+4.65%)
Jan 16, 2020 1.063 1.089 1.032 1.032 8,100 +0.02(+1.58%)
Jan 15, 2020 1.025 1.025 1.010 1.016 3,500 -0.03(-3.25%)
Jan 14, 2020 1.060 1.060 1.030 1.050 6,324 -0.03(-2.41%)
Jan 13, 2020 1.070 1.080 1.050 1.076 24,190 +0.03(+2.47%)
Jan 10, 2020 1.040 1.075 1.040 1.050 10,500 +0.01(+0.96%)
Jan 09, 2020 1.064 1.064 1.040 1.040 6,100 -0.03(-2.80%)
Jan 08, 2020 1.090 1.090 1.040 1.070 119,807 -0.04(-3.60%)
Jan 07, 2020 1.060 1.110 1.060 1.110 12,484 +0.05(+4.55%)
Jan 06, 2020 1.075 1.115 1.060 1.062 11,710 -0.03(-2.60%)
Jan 03, 2020 1.080 1.090 1.052 1.090 9,700 +0.00(+0.12%)
Jan 02, 2020 1.068 1.089 1.060 1.089 9,400 +0.01(+0.81%)
Dec 31, 2019 1.086 1.090 1.030 1.080 9,900 +0.01(+0.93%)
Dec 30, 2019 1.040 1.070 1.022 1.070 32,792 +0.06(+5.56%)
Dec 27, 2019 1.013 1.042 0.9800 1.014 17,000 -0.04(-3.47%)
Dec 26, 2019 1.000 1.070 1.000 1.050 2,720 +0.03(+3.07%)
Dec 24, 2019 0.9850 1.019 0.9850 1.019 6,800 +0.04(+4.45%)
Dec 23, 2019 1.000 1.005 0.9753 0.9753 10,262 -0.01(-1.48%)
Dec 20, 2019 1.050 1.050 0.9772 0.9900 45,400 -0.04(-3.87%)
Dec 19, 2019 1.060 1.070 0.9925 1.030 41,713 -0.02(-1.91%)
Dec 18, 2019 1.020 1.060 1.009 1.050 58,494 +0.05(+5.00%)
Dec 17, 2019 0.9895 1.000 0.9700 1.000 16,100 +0.03(+3.04%)
Dec 16, 2019 1.000 1.037 0.9700 0.9705 76,779 -0.01(-1.43%)
Dec 13, 2019 0.9449 0.9903 0.9203 0.9846 32,200 +0.06(+5.95%)
Dec 12, 2019 0.9211 0.9293 0.8950 0.9293 4,740 +0.02(+2.12%)
Dec 11, 2019 0.8653 0.9229 0.8653 0.9100 35,012 +0.03(+2.82%)
Dec 10, 2019 0.8502 0.8850 0.8502 0.8850 46,900 +0.02(+2.15%)
Dec 09, 2019 0.8566 0.8664 0.8362 0.8664 25,676 +0.02(+1.92%)
Dec 06, 2019 0.8601 0.8601 0.8474 0.8501 4,900 -0.03(-3.40%)
Dec 05, 2019 0.8700 0.8800 0.8600 0.8800 32,118 +0.01(+1.15%)
Dec 04, 2019 0.8900 0.8900 0.8685 0.8700 2,556 +0.00(+0.00%)
Dec 03, 2019 0.8660 0.8778 0.8590 0.8700 12,651 +0.01(+1.16%)
Dec 02, 2019 0.8777 0.8825 0.8600 0.8600 19,223 -0.02(-2.53%)
Nov 29, 2019 0.8670 0.8823 0.8670 0.8823 500 +0.03(+3.43%)
Nov 27, 2019 0.8385 0.8762 0.8385 0.8530 1,300 -0.03(-2.89%)
Nov 26, 2019 0.8451 0.8784 0.8451 0.8784 21,250 +0.04(+4.57%)
Nov 25, 2019 0.8567 0.8575 0.8393 0.8400 7,400 -0.04(-4.27%)
Nov 22, 2019 0.8650 0.8780 0.8650 0.8775 1,300 +0.02(+2.37%)
Nov 21, 2019 0.8469 0.8700 0.8469 0.8572 1,420 -0.00(-0.38%)
Nov 20, 2019 0.8778 0.8789 0.8605 0.8605 3,650 -0.02(-2.09%)
Nov 19, 2019 0.8828 0.8840 0.8650 0.8789 11,700 +0.01(+0.73%)
Nov 18, 2019 0.8650 0.8985 0.8650 0.8725 18,225 -0.01(-1.41%)
Nov 15, 2019 0.8736 0.8887 0.8400 0.8850 12,200 -0.00(-0.14%)
Nov 14, 2019 0.8710 0.8862 0.8653 0.8862 40,400 +0.00(+0.02%)
Nov 13, 2019 0.9000 0.9011 0.8475 0.8860 28,198 -0.01(-1.47%)
Nov 12, 2019 0.8293 0.9172 0.8293 0.8992 26,747 +0.07(+8.99%)
Nov 11, 2019 0.8290 0.8290 0.8169 0.8250 12,527 -0.01(-1.17%)
Nov 08, 2019 0.7744 0.8370 0.7730 0.8348 67,900 +0.01(+1.45%)
Nov 07, 2019 0.7935 0.8229 0.7760 0.8229 31,925 +0.01(+0.82%)
Nov 06, 2019 0.8000 0.8170 0.7841 0.8162 58,412 +0.01(+1.39%)
Nov 05, 2019 0.8360 0.8360 0.7954 0.8050 46,841 -0.02(-3.01%)
Nov 04, 2019 0.8339 0.8420 0.8200 0.8300 8,110 -0.01(-0.72%)
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.