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 (%)
Feb 28, 2022 1.722 1.750 1.710 1.720 19,285 +0.03(+1.91%)
Feb 25, 2022 1.650 1.690 1.650 1.688 4,346 +0.05(+2.91%)
Feb 24, 2022 1.690 1.690 1.640 1.640 8,179 -0.07(-4.11%)
Feb 23, 2022 1.770 1.788 1.710 1.710 8,789 -0.04(-2.27%)
Feb 22, 2022 1.730 1.770 1.730 1.750 13,651 +0.00(+0.00%)
Feb 18, 2022 1.750 0 +0.08(+4.79%)
Feb 17, 2022 1.630 1.674 1.612 1.670 11,424 +0.11(+6.97%)
Feb 16, 2022 1.560 1.561 1.560 1.561 43,700 -0.01(-0.56%)
Feb 15, 2022 1.453 1.590 1.453 1.570 40,081 +0.07(+4.67%)
Feb 14, 2022 1.420 1.500 1.420 1.500 9,727 +0.01(+0.67%)
Feb 11, 2022 1.410 1.490 1.410 1.490 10,875 +0.00(+0.00%)
Feb 10, 2022 1.490 1.490 1.430 1.490 6,119 +0.06(+4.20%)
Feb 09, 2022 1.481 1.481 1.430 1.430 25,001 -0.05(-3.66%)
Feb 08, 2022 1.460 1.484 1.460 1.484 1,275 +0.00(+0.33%)
Feb 07, 2022 1.546 1.548 1.460 1.480 20,240 -0.05(-3.54%)
Feb 04, 2022 1.563 1.563 1.530 1.534 2,835 +0.02(+1.58%)
Feb 03, 2022 1.565 1.510 1.510 2,005 -0.05(-3.29%)
Feb 02, 2022 1.550 1.561 1.530 1.561 4,719 +0.01(+0.38%)
Feb 01, 2022 1.572 1.572 1.530 1.555 7,250 -0.01(-0.80%)
Jan 31, 2022 1.570 1.570 1.550 1.568 2,480 +0.06(+3.98%)
Jan 28, 2022 1.500 1.516 1.500 1.508 4,829 -0.06(-4.01%)
Jan 27, 2022 1.570 1.577 1.570 1.571 5,700 -0.01(-0.57%)
Jan 26, 2022 1.590 1.608 1.578 1.580 4,961 +0.02(+1.28%)
Jan 25, 2022 1.430 1.572 1.430 1.560 8,376 +0.01(+0.89%)
Jan 24, 2022 1.617 1.630 1.400 1.546 38,835 -0.13(-7.96%)
Jan 21, 2022 1.688 1.690 1.680 1.680 4,261 -0.05(-2.89%)
Jan 20, 2022 1.761 1.761 1.730 1.730 8,899 -0.06(-3.38%)
Jan 19, 2022 1.790 1.790 1.764 1.790 4,235 +0.04(+2.31%)
Jan 18, 2022 1.750 1.750 1.700 1.750 4,792 -0.01(-0.57%)
Jan 14, 2022 1.760 0 -0.02(-1.12%)
Jan 13, 2022 1.760 1.790 1.750 1.780 7,502 +0.02(+1.14%)
Jan 12, 2022 1.670 1.760 1.670 1.760 20,753 +0.13(+7.84%)
Jan 11, 2022 1.591 1.640 1.591 1.632 6,600 +0.04(+2.64%)
Jan 10, 2022 1.620 1.620 1.570 1.590 15,464 -0.04(-2.45%)
Jan 07, 2022 1.610 1.630 1.599 1.630 7,725 +0.01(+0.41%)
Jan 06, 2022 1.700 1.700 1.610 1.623 31,604 -0.09(-5.07%)
Jan 05, 2022 1.730 1.760 1.710 1.710 7,650 -0.02(-1.13%)
Jan 04, 2022 1.720 1.748 1.700 1.730 9,670 +0.03(+2.04%)
Jan 03, 2022 1.650 1.790 1.650 1.695 2,260 -0.01(-0.88%)
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%)
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.