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

Bluestone Resources Inc (OP: BBSRF )

0.3537 -0.0075 (-2.08%)
Streaming Delayed Price Updated: 1:32 PM 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 (%)
Mar 31, 2020 0.9605 0.9905 0.9300 0.9800 26,750 +0.02(+2.31%)
Mar 30, 2020 1.051 1.100 0.9579 0.9579 26,621 -0.16(-14.47%)
Mar 27, 2020 1.086 1.120 1.084 1.120 3,500 +0.00(+0.16%)
Mar 26, 2020 1.150 1.240 1.115 1.118 41,557 -0.00(-0.40%)
Mar 25, 2020 1.090 1.150 1.040 1.123 22,738 +0.06(+5.68%)
Mar 24, 2020 1.050 1.150 0.9834 1.062 47,402 +0.11(+11.83%)
Mar 23, 2020 0.7853 0.9500 0.7657 0.9500 22,577 +0.15(+18.75%)
Mar 20, 2020 0.8930 0.8930 0.7700 0.8000 16,800 -0.10(-11.11%)
Mar 19, 2020 0.9048 0.9048 0.9000 0.9000 1,700 +0.05(+5.88%)
Mar 18, 2020 0.9800 0.9800 0.8163 0.8500 37,566 -0.14(-13.92%)
Mar 17, 2020 0.9343 0.9875 0.8336 0.9875 48,800 +0.17(+20.38%)
Mar 16, 2020 0.8000 0.8224 0.7473 0.8203 13,172 -0.01(-0.73%)
Mar 13, 2020 0.9200 0.9262 0.8000 0.8263 21,700 -0.09(-10.28%)
Mar 12, 2020 1.017 1.017 0.9210 0.9210 52,588 -0.16(-14.72%)
Mar 11, 2020 1.140 1.190 1.045 1.080 32,554 -0.11(-9.28%)
Mar 10, 2020 1.248 1.260 1.145 1.190 63,758 -0.07(-5.52%)
Mar 09, 2020 1.308 1.390 1.260 1.260 31,508 -0.14(-9.90%)
Mar 06, 2020 1.330 1.400 1.320 1.399 17,600 -0.03(-2.20%)
Mar 05, 2020 1.455 1.455 1.400 1.430 2,979 +0.00(+0.00%)
Mar 04, 2020 1.450 1.450 1.409 1.430 27,330 +0.01(+0.43%)
Mar 03, 2020 1.430 1.465 1.400 1.424 40,153 -0.01(-0.43%)
Mar 02, 2020 1.220 1.457 1.220 1.430 27,342 +0.14(+11.09%)
Feb 28, 2020 1.300 1.310 1.220 1.287 55,200 -0.01(-0.99%)
Feb 27, 2020 1.380 1.400 1.293 1.300 59,262 -0.10(-7.14%)
Feb 26, 2020 1.400 1.410 1.330 1.400 30,933 -0.03(-2.10%)
Feb 25, 2020 1.530 1.530 1.390 1.430 45,115 -0.10(-6.54%)
Feb 24, 2020 1.550 1.590 1.490 1.530 59,659 +0.01(+0.66%)
Feb 21, 2020 1.480 1.560 1.480 1.520 47,200 +0.06(+4.25%)
Feb 20, 2020 1.490 1.508 1.442 1.458 21,576 -0.02(-1.48%)
Feb 19, 2020 1.400 1.502 1.390 1.480 59,438 +0.11(+8.17%)
Feb 18, 2020 1.307 1.369 1.288 1.368 37,927 +0.06(+4.73%)
Feb 14, 2020 1.300 1.316 1.280 1.306 8,100 +0.03(+2.28%)
Feb 13, 2020 1.360 1.360 1.277 1.277 9,082 -0.06(-4.68%)
Feb 12, 2020 1.350 1.350 1.335 1.340 5,109 -0.01(-0.74%)
Feb 11, 2020 1.351 1.351 1.330 1.350 10,714 +0.04(+3.05%)
Feb 10, 2020 1.290 1.320 1.270 1.310 13,800 +0.03(+2.14%)
Feb 07, 2020 1.274 1.282 1.260 1.282 1,400 +0.02(+1.38%)
Feb 06, 2020 1.270 1.290 1.260 1.265 12,860 +0.00(+0.40%)
Feb 05, 2020 1.270 1.290 1.260 1.260 5,365 -0.05(-3.82%)
Feb 04, 2020 1.330 1.330 1.310 1.310 8,252 +0.01(+0.77%)
Feb 03, 2020 1.340 1.340 1.250 1.300 23,474 +0.00(+0.24%)
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%)
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.