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

Bluestone Resources Inc (OP: BBSRF )

0.3366 -0.0177 (-5.00%)
Streaming Delayed Price Updated: 1:31 PM 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 (%)
Nov 28, 2018 0.8201 0.8201 0.8201 0 -0.07(-8.10%)
Nov 27, 2018 0.8898 0.8924 0.8898 0.8924 2,200 +0.04(+4.99%)
Nov 26, 2018 0.8500 0.8500 0.8500 0.8500 2,000 -0.06(-6.80%)
Nov 19, 2018 0.9120 0.9120 0.9120 0 +0.00(+0.00%)
Nov 15, 2018 0.9120 0.9120 0.9120 0 -0.04(-4.00%)
Nov 09, 2018 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Nov 08, 2018 0.9700 0.9700 0.9700 0.9700 249 -0.01(-1.22%)
Nov 07, 2018 0.9820 0.9820 0.9820 0.9820 1,001 +0.03(+3.55%)
Nov 05, 2018 0.9483 0.9483 0.9483 0 +0.02(+2.08%)
Nov 01, 2018 0.9290 0.9290 0.9290 0 -0.15(-13.91%)
Oct 26, 2018 1.079 1.079 1.079 0 +0.09(+9.44%)
Oct 23, 2018 0.9860 0.9860 0.9860 0 +0.01(+0.95%)
Oct 16, 2018 0.9767 0.9767 0.9767 0 +0.06(+6.16%)
Oct 12, 2018 0.9200 0.9200 0.9200 0 -0.00(-0.28%)
Oct 11, 2018 0.9390 0.9544 0.9226 0.9226 3,700 +0.01(+1.52%)
Oct 10, 2018 0.9050 0.9088 0.9050 0.9088 2,700 -0.10(-10.02%)
Oct 05, 2018 1.010 1.010 1.010 0 -0.01(-1.15%)
Oct 04, 2018 1.030 1.030 1.020 1.022 5,400 +0.02(+1.75%)
Oct 02, 2018 1.004 1.004 1.004 0 -0.01(-0.57%)
Oct 01, 2018 1.010 1.010 1.010 1.010 500 -0.00(-0.33%)
Sep 28, 2018 1.013 1.013 1.013 1.013 600 -0.04(-3.45%)
Sep 27, 2018 1.050 1.050 1.050 1 +0.00(+0.00%)
Sep 25, 2018 1.050 1.050 1.050 0 +0.00(+0.04%)
Sep 24, 2018 1.049 1.049 1.049 1.049 1,000 +0.15(+16.18%)
Sep 21, 2018 0.9030 0.9030 0.9030 0.9030 300 +0.01(+1.59%)
Sep 20, 2018 0.9400 0.9433 0.8889 0.8889 8,100 -0.16(-15.33%)
Sep 14, 2018 1.050 1.050 1.050 0 +0.03(+2.81%)
Sep 13, 2018 1.021 1.021 1.021 1.021 100 -0.04(-3.66%)
Sep 12, 2018 1.060 1.060 1.060 1.060 1,950 -0.00(-0.08%)
Sep 11, 2018 1.100 1.100 1.047 1.061 8,150 +0.00(+0.36%)
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.