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, 2023 0.3888 0.4000 0.3820 0.3820 8,050 -0.02(-4.50%)
Mar 30, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 29, 2023 0.4000 0.4000 0.4000 0.4000 700 -0.00(-0.67%)
Mar 27, 2023 0.4027 0 +0.01(+3.66%)
Mar 24, 2023 0.3885 0.3885 0.3885 0.3885 270 -0.00(-0.82%)
Mar 23, 2023 0.3917 0.3917 0.3917 0.3917 200 +0.00(+0.64%)
Mar 22, 2023 0.3896 0.3896 0.3892 0.3892 12,010 -0.01(-2.70%)
Mar 21, 2023 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Mar 20, 2023 0.4060 0.4060 0.4000 0.4000 8,250 +0.00(+0.00%)
Mar 16, 2023 0.4000 0 +0.02(+4.63%)
Mar 14, 2023 0.3823 0 -0.00(-0.44%)
Mar 13, 2023 0.3843 0.3843 0.3700 0.3840 3,720 +0.01(+3.78%)
Mar 10, 2023 0.3678 0.3847 0.3678 0.3700 2,900 -0.00(-0.56%)
Mar 09, 2023 0.3800 0.3800 0.3721 0.3721 15,000 -0.01(-2.08%)
Mar 08, 2023 0.4300 0.4300 0.3800 0.3800 22,703 -0.03(-6.27%)
Mar 07, 2023 0.3648 0.4171 0.3630 0.4054 25,850 +0.02(+5.63%)
Mar 06, 2023 0.4000 0.4000 0.3793 0.3838 17,580 -0.00(-0.95%)
Mar 03, 2023 0.3474 0.3875 0.3474 0.3875 33,680 +0.00(+0.86%)
Mar 02, 2023 0.3843 0.3850 0.3751 0.3842 57,300 +0.01(+3.22%)
Mar 01, 2023 0.3722 0.3722 0.3722 0.3722 25,001 +0.00(+0.87%)
Feb 27, 2023 0.3690 0 +0.01(+2.50%)
Feb 22, 2023 0.3600 0 +0.01(+2.19%)
Feb 21, 2023 0.3529 0.3529 0.3455 0.3523 6,350 -0.01(-1.84%)
Feb 16, 2023 0.3589 0 -0.01(-3.24%)
Feb 15, 2023 0.3630 0.3740 0.3630 0.3709 12,300 +0.00(+0.43%)
Feb 14, 2023 0.3720 0.3720 0.3588 0.3693 23,850 -0.04(-10.12%)
Feb 09, 2023 0.4109 50 -0.02(-4.60%)
Feb 03, 2023 0.4307 0 +0.01(+1.94%)
Feb 02, 2023 0.4225 0.4225 0.4225 0.4225 1,000 -0.02(-3.52%)
Jan 31, 2023 0.4379 0 +0.05(+11.68%)
Jan 30, 2023 0.3921 0.3921 0.3921 0.3921 1,500 +0.00(+0.72%)
Jan 27, 2023 0.3991 0.3991 0.3873 0.3893 52,763 -0.02(-5.05%)
Jan 26, 2023 0.4274 0.4274 0.4100 0.4100 14,500 -0.01(-1.32%)
Jan 25, 2023 0.4160 0.4304 0.4155 0.4155 8,180 -0.00(-0.24%)
Jan 24, 2023 0.4165 0.4245 0.4165 0.4165 2,000 -0.02(-4.41%)
Jan 23, 2023 0.4040 0.4793 0.4040 0.4357 3,914 +0.00(+0.11%)
Jan 20, 2023 0.4100 0.4352 0.4063 0.4352 58,199 +0.01(+2.14%)
Jan 19, 2023 0.4064 0.4261 0.4064 0.4261 24,500 +0.02(+4.64%)
Jan 18, 2023 0.4158 0.4250 0.4072 0.4072 46,380 -0.05(-10.60%)
Jan 17, 2023 0.4451 0.4555 0.4417 0.4555 6,252 +0.01(+1.22%)
Jan 13, 2023 0.4500 0.4500 0.4466 0.4500 50,150 +0.00(+0.00%)
Jan 12, 2023 0.4269 0.4500 0.4269 0.4500 6,900 +0.05(+12.44%)
Jan 11, 2023 0.3930 0.4002 0.3930 0.4002 15,000 -0.01(-1.33%)
Jan 09, 2023 0.4056 0 +0.03(+9.15%)
Jan 06, 2023 0.3716 0.3716 0.3716 0.3716 1,200 +0.01(+3.22%)
Jan 04, 2023 0.3600 10 +0.02(+5.70%)
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.