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 (%)
Dec 31, 2021 1.770 1.770 1.710 1.710 15,280 -0.02(-1.04%)
Dec 30, 2021 1.724 1.728 1.690 1.728 26,364 +0.02(+1.05%)
Dec 29, 2021 1.654 1.730 1.650 1.710 48,290 -0.01(-0.58%)
Dec 28, 2021 1.720 1.720 1.660 1.720 9,691 +0.02(+1.18%)
Dec 27, 2021 1.560 1.790 1.550 1.700 29,782 +0.04(+2.41%)
Dec 23, 2021 1.589 1.660 1.589 1.660 73,008 +0.06(+3.75%)
Dec 22, 2021 1.560 1.620 1.535 1.600 53,743 +0.03(+1.63%)
Dec 21, 2021 1.510 1.574 1.475 1.574 31,800 +0.01(+0.68%)
Dec 20, 2021 1.630 1.750 1.540 1.564 55,644 -0.11(-6.36%)
Dec 17, 2021 1.620 1.679 1.620 1.670 23,314 +0.05(+3.09%)
Dec 16, 2021 1.530 1.620 1.530 1.620 14,735 +0.17(+11.71%)
Dec 15, 2021 1.480 1.490 1.440 1.450 53,874 -0.05(-3.29%)
Dec 14, 2021 1.493 1.500 1.430 1.500 5,538 +0.05(+3.31%)
Dec 13, 2021 1.466 1.466 1.452 1.452 1,501 -0.08(-5.13%)
Dec 10, 2021 1.490 1.536 1.471 1.530 1,544 -0.05(-3.16%)
Dec 09, 2021 1.450 1.590 1.450 1.580 37,059 +0.04(+2.60%)
Dec 08, 2021 1.500 1.550 1.460 1.540 39,725 +0.09(+6.21%)
Dec 07, 2021 1.400 1.450 1.400 1.450 5,255 +0.09(+6.62%)
Dec 06, 2021 1.357 1.370 1.348 1.360 6,001 +0.01(+0.74%)
Dec 03, 2021 1.355 1.372 1.350 1.350 3,101 +0.01(+0.75%)
Dec 02, 2021 1.340 1.378 1.320 1.340 17,816 +0.01(+0.98%)
Dec 01, 2021 1.380 1.380 1.320 1.327 62,114 -0.02(-1.70%)
Nov 30, 2021 1.350 1.350 1.350 1.350 4,093 +0.02(+1.50%)
Nov 29, 2021 1.330 1.342 1.330 1.330 2,511 +0.00(+0.00%)
Nov 26, 2021 1.337 1.337 1.330 1.330 575 +0.00(+0.00%)
Nov 24, 2021 1.330 1.342 1.330 1.330 2,570 -0.00(-0.34%)
Nov 23, 2021 1.330 1.340 1.311 1.335 20,575 +0.00(+0.34%)
Nov 22, 2021 1.340 1.348 1.320 1.330 2,620 -0.02(-1.48%)
Nov 19, 2021 1.335 1.350 1.330 1.350 1,400 -0.01(-0.74%)
Nov 18, 2021 1.340 1.370 1.340 1.360 19,380 -0.01(-0.73%)
Nov 17, 2021 1.346 1.439 1.340 1.370 14,720 +0.02(+1.78%)
Nov 16, 2021 1.385 1.390 1.338 1.346 8,684 -0.05(-3.86%)
Nov 15, 2021 1.466 1.470 1.372 1.400 8,610 -0.05(-3.57%)
Nov 12, 2021 1.430 1.452 1.430 1.452 8,207 +0.02(+1.52%)
Nov 11, 2021 1.411 1.432 1.411 1.430 10,339 +0.00(+0.18%)
Nov 09, 2021 1.390 1.428 1.390 1.427 6,703 +0.02(+1.73%)
Nov 08, 2021 1.390 1.403 1.360 1.403 12,553 +0.05(+3.94%)
Nov 05, 2021 1.350 1.350 1.340 1.350 10,403 +0.03(+2.27%)
Nov 04, 2021 1.290 1.320 1.290 1.320 1,200 +0.04(+3.51%)
Nov 03, 2021 1.286 1.296 1.263 1.275 4,203 -0.01(-0.78%)
Nov 02, 2021 1.317 1.317 1.269 1.285 5,391 -0.01(-1.06%)
Nov 01, 2021 1.340 1.370 1.299 1.299 27,780 -0.04(-3.06%)
Oct 29, 2021 1.350 1.360 1.340 1.340 2,750 -0.05(-3.60%)
Oct 28, 2021 1.430 1.430 1.390 1.390 21,613 +0.02(+1.46%)
Oct 27, 2021 1.408 1.408 1.350 1.370 27,431 +0.01(+0.62%)
Oct 26, 2021 1.340 1.361 1.320 1.361 4,554 +0.02(+1.60%)
Oct 25, 2021 1.460 1.460 1.340 1.340 15,853 -0.04(-2.86%)
Oct 22, 2021 1.340 1.379 1.338 1.379 4,195 +0.05(+3.72%)
Oct 21, 2021 1.290 1.340 1.290 1.330 22,603 -0.00(-0.32%)
Oct 20, 2021 1.334 1.334 1.334 1.334 1,000 +0.02(+1.61%)
Oct 19, 2021 1.320 1.340 1.302 1.313 2,181 -0.06(-4.68%)
Oct 18, 2021 1.355 1.380 1.355 1.377 2,002 -0.00(-0.18%)
Oct 15, 2021 1.400 1.565 1.380 1.380 21,500 +0.07(+5.42%)
Oct 14, 2021 1.210 1.309 1.200 1.309 3,330 +0.12(+10.08%)
Oct 13, 2021 1.200 1.220 1.168 1.189 28,813 -0.00(-0.08%)
Oct 12, 2021 1.190 1.194 1.180 1.190 12,839 +0.00(+0.01%)
Oct 11, 2021 1.070 1.200 1.070 1.190 10,739 +0.02(+1.35%)
Oct 08, 2021 1.194 1.200 1.147 1.174 33,320 +0.06(+5.78%)
Oct 07, 2021 1.130 1.130 1.108 1.110 26,001 -0.02(-1.77%)
Oct 06, 2021 1.080 1.140 1.080 1.130 10,475 +0.06(+5.61%)
Oct 05, 2021 1.050 1.070 1.050 1.070 1,400 +0.03(+3.28%)
Oct 04, 2021 1.030 1.085 1.030 1.036 11,358 -0.07(-6.24%)
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.