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

Bluestone Resources Inc (OP: BBSRF )

0.3500 -0.0112 (-3.10%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 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 (%)
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%)
Nov 01, 2019 0.8550 0.8550 0.8232 0.8360 5,500 -0.01(-1.65%)
Oct 31, 2019 0.8740 0.8805 0.8300 0.8500 13,975 +0.02(+2.31%)
Oct 30, 2019 0.8445 0.8445 0.8300 0.8308 10,010 -0.01(-1.10%)
Oct 29, 2019 0.8418 0.8418 0.8400 0.8400 1,325 -0.00(-0.36%)
Oct 28, 2019 0.8900 0.8900 0.8407 0.8430 22,545 -0.05(-5.51%)
Oct 25, 2019 0.8880 0.8930 0.8500 0.8922 30,500 +0.01(+1.39%)
Oct 24, 2019 0.8860 0.9000 0.8435 0.8800 71,365 +0.00(+0.00%)
Oct 23, 2019 0.8666 0.8848 0.8666 0.8800 5,530 -0.01(-1.28%)
Oct 22, 2019 0.9032 0.9032 0.8656 0.8914 21,881 -0.01(-0.96%)
Oct 21, 2019 0.9446 0.9446 0.9000 0.9000 51,980 -0.02(-2.17%)
Oct 18, 2019 0.9400 0.9430 0.9200 0.9200 22,300 -0.02(-1.92%)
Oct 17, 2019 0.9140 0.9409 0.9070 0.9380 44,900 +0.00(+0.05%)
Oct 16, 2019 0.9500 0.9500 0.9280 0.9375 26,816 -0.01(-1.45%)
Oct 15, 2019 0.9700 0.9700 0.9441 0.9513 20,346 -0.03(-2.93%)
Oct 14, 2019 0.9800 0.9800 0.9342 0.9800 8,832 +0.01(+0.82%)
Oct 11, 2019 0.9550 0.9871 0.9500 0.9720 5,900 +0.01(+1.23%)
Oct 10, 2019 0.9790 1.000 0.9602 0.9602 3,104 -0.01(-1.01%)
Oct 09, 2019 0.9874 0.9998 0.9700 0.9700 6,911 -0.03(-3.00%)
Oct 08, 2019 0.9900 1.020 0.9850 1.000 41,159 +0.04(+4.60%)
Oct 07, 2019 0.9739 0.9841 0.9560 0.9560 2,270 -0.02(-2.13%)
Oct 04, 2019 1.010 1.010 0.9668 0.9768 5,500 -0.02(-1.69%)
Oct 03, 2019 1.000 1.000 0.9302 0.9936 10,249 -0.01(-0.99%)
Oct 02, 2019 1.000 1.004 0.9901 1.004 9,722 +0.00(+0.35%)
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.