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 (%)
Apr 30, 2019 0.8050 0.8050 0.8050 0.8050 300 -0.02(-2.62%)
Apr 29, 2019 0.8267 0.8267 0.8267 0.8267 1,000 +0.00(+0.21%)
Apr 25, 2019 0.8250 0.8250 0.8250 0 +0.01(+1.76%)
Apr 24, 2019 0.8107 0.8107 0.8107 0.8107 165 -0.05(-6.33%)
Apr 22, 2019 0.8655 0.8655 0.8655 0.8655 5,000 +0.01(+1.49%)
Apr 18, 2019 0.8798 0.8798 0.8500 0.8528 1,500 -0.01(-1.62%)
Apr 16, 2019 0.8668 0.8668 0.8668 0 +0.00(+0.36%)
Apr 12, 2019 0.8637 0.8637 0.8637 0 +0.02(+2.04%)
Apr 11, 2019 0.8770 0.8770 0.8464 0.8464 6,750 -0.04(-5.01%)
Apr 10, 2019 0.8728 0.8910 0.8635 0.8910 17,375 -0.02(-2.52%)
Apr 09, 2019 0.9140 0.9140 0.9140 0.9140 1,200 -0.00(-0.12%)
Apr 05, 2019 0.9151 0.9151 0.9151 0 +0.04(+5.06%)
Apr 04, 2019 0.8750 0.8811 0.8701 0.8710 8,850 -0.02(-1.72%)
Apr 03, 2019 0.9100 0.9100 0.8862 0.8862 7,962 -0.02(-2.72%)
Apr 02, 2019 0.9178 0.9399 0.9110 0.9110 1,840 -0.00(-0.19%)
Apr 01, 2019 0.9314 0.9314 0.9100 0.9127 10,400 -0.01(-1.44%)
Mar 29, 2019 0.9330 0.9330 0.9260 0.9260 1,500 +0.01(+1.51%)
Mar 28, 2019 0.9210 0.9210 0.9075 0.9122 1,800 -0.01(-1.38%)
Mar 27, 2019 0.8844 0.9301 0.8844 0.9250 2,421 -0.01(-1.21%)
Mar 26, 2019 0.9430 0.9430 0.8904 0.9363 5,100 +0.02(+2.51%)
Mar 25, 2019 0.8910 0.9134 0.8843 0.9134 6,050 +0.00(+0.37%)
Mar 22, 2019 0.9100 0.9130 0.9100 0.9100 6,400 -0.01(-1.59%)
Mar 21, 2019 0.9298 0.9298 0.9170 0.9247 1,470 -0.02(-2.25%)
Mar 20, 2019 0.9189 0.9473 0.9096 0.9460 69,852 +0.00(+0.11%)
Mar 19, 2019 0.9260 0.9450 0.9260 0.9450 1,980 +0.00(+0.50%)
Mar 18, 2019 0.9109 0.9420 0.9080 0.9403 28,126 +0.03(+3.36%)
Mar 15, 2019 0.9420 0.9420 0.9097 0.9097 3,400 -0.01(-0.90%)
Mar 14, 2019 0.9400 0.9400 0.9180 0.9180 1,156 -0.03(-2.77%)
Mar 13, 2019 0.9050 0.9442 0.9050 0.9442 4,406 +0.04(+4.91%)
Mar 12, 2019 0.8841 0.9000 0.8713 0.9000 6,841 +0.02(+2.27%)
Mar 11, 2019 0.9049 0.9100 0.8800 0.8800 3,420 -0.03(-3.12%)
Mar 08, 2019 0.9329 0.9329 0.9063 0.9083 20,800 +0.03(+2.97%)
Mar 07, 2019 0.9550 0.9550 0.8821 0.8821 23,905 -0.03(-3.14%)
Mar 06, 2019 0.9509 0.9509 0.9107 0.9107 13,893 -0.03(-3.32%)
Mar 05, 2019 0.9810 0.9810 0.9339 0.9420 11,100 -0.00(-0.21%)
Mar 04, 2019 0.9860 0.9860 0.9390 0.9440 28,083 -0.02(-2.48%)
Mar 01, 2019 0.9932 1.000 0.9377 0.9680 72,300 -0.03(-3.20%)
Feb 28, 2019 0.9680 1.007 0.9655 1.000 29,810 +0.04(+4.17%)
Feb 27, 2019 0.9700 0.9700 0.9527 0.9600 3,350 -0.00(-0.10%)
Feb 26, 2019 0.9270 0.9610 0.9260 0.9610 8,296 +0.03(+3.67%)
Feb 25, 2019 0.9957 0.9957 0.9270 0.9270 7,400 -0.05(-5.32%)
Feb 22, 2019 0.9500 0.9800 0.9500 0.9791 23,400 +0.02(+1.66%)
Feb 21, 2019 0.9602 0.9658 0.9494 0.9631 18,725 -0.01(-1.41%)
Feb 20, 2019 0.9435 0.9900 0.9435 0.9769 34,790 -0.00(-0.39%)
Feb 19, 2019 0.9603 1.008 0.9603 0.9807 8,500 -0.07(-6.59%)
Feb 15, 2019 1.097 1.105 1.020 1.050 32,800 -0.02(-1.88%)
Feb 14, 2019 1.040 1.100 1.040 1.070 41,770 +0.01(+1.12%)
Feb 13, 2019 1.090 1.090 1.058 1.058 3,200 -0.04(-3.74%)
Feb 12, 2019 1.099 1.099 1.099 1.099 5,000 +0.03(+2.74%)
Feb 11, 2019 1.103 1.110 1.070 1.070 21,100 -0.03(-2.73%)
Feb 08, 2019 1.100 1.100 1.097 1.100 2,200 +0.00(+0.00%)
Feb 07, 2019 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Feb 06, 2019 1.100 1.109 1.085 1.100 1,454 -0.02(-1.79%)
Feb 05, 2019 1.120 1.120 1.120 1.120 600 +0.03(+2.75%)
Feb 04, 2019 1.090 1.097 1.085 1.090 1,100 -0.05(-4.38%)
Feb 01, 2019 1.140 1.148 1.120 1.140 13,700 +0.01(+1.10%)
Jan 31, 2019 1.130 1.130 1.115 1.127 10,553 +0.08(+7.59%)
Jan 30, 2019 1.070 1.070 1.010 1.048 3,202 -0.10(-8.79%)
Jan 29, 2019 1.149 1.149 1.149 1.149 250 +0.10(+9.97%)
Jan 28, 2019 1.087 1.087 1.045 1.045 3,000 +0.11(+12.31%)
Jan 17, 2019 0.9303 0.9303 0.9303 0 -0.02(-2.37%)
Jan 10, 2019 0.9529 0.9529 0.9529 0 +0.08(+8.73%)
Jan 08, 2019 0.8764 0.8764 0.8764 0 +0.04(+4.58%)
Jan 04, 2019 0.8380 0.8380 0.8380 0 -0.06(-6.69%)
Dec 28, 2018 0.8981 0.8981 0.8981 0 -0.03(-2.95%)
Dec 24, 2018 0.9254 0.9254 0.9254 0 +0.12(+14.76%)
Dec 21, 2018 0.8064 0.8064 0.8064 0.8064 500 -0.03(-3.02%)
Dec 20, 2018 0.8315 0.8315 0.8315 0.8315 1,000 +0.01(+1.40%)
Dec 18, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 17, 2018 0.8200 0.8200 0.8200 0.8200 500 -0.00(-0.57%)
Dec 14, 2018 0.8205 0.8247 0.8200 0.8247 2,400 -0.07(-7.96%)
Dec 10, 2018 0.8960 0.8960 0.8960 0 +0.00(+0.47%)
Dec 07, 2018 0.8918 0.8918 0.8918 0.8918 800 -0.03(-3.05%)
Dec 06, 2018 0.8888 0.9199 0.8888 0.9199 10,880 +0.01(+1.40%)
Dec 04, 2018 0.9072 0.9072 0.9072 1 +0.00(+0.00%)
Dec 03, 2018 0.9309 0.9309 0.9072 0.9072 1,150 +0.09(+10.62%)
Nov 28, 2018 0.8201 0.8201 0.8201 0 -0.07(-8.10%)
Nov 27, 2018 0.8898 0.8924 0.8898 0.8924 2,200 +0.04(+4.99%)
Nov 26, 2018 0.8500 0.8500 0.8500 0.8500 2,000 -0.06(-6.80%)
Nov 19, 2018 0.9120 0.9120 0.9120 0 +0.00(+0.00%)
Nov 15, 2018 0.9120 0.9120 0.9120 0 -0.04(-4.00%)
Nov 09, 2018 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Nov 08, 2018 0.9700 0.9700 0.9700 0.9700 249 -0.01(-1.22%)
Nov 07, 2018 0.9820 0.9820 0.9820 0.9820 1,001 +0.03(+3.55%)
Nov 05, 2018 0.9483 0.9483 0.9483 0 +0.02(+2.08%)
Nov 01, 2018 0.9290 0.9290 0.9290 0 -0.15(-13.91%)
Oct 26, 2018 1.079 1.079 1.079 0 +0.09(+9.44%)
Oct 23, 2018 0.9860 0.9860 0.9860 0 +0.01(+0.95%)
Oct 16, 2018 0.9767 0.9767 0.9767 0 +0.06(+6.16%)
Oct 12, 2018 0.9200 0.9200 0.9200 0 -0.00(-0.28%)
Oct 11, 2018 0.9390 0.9544 0.9226 0.9226 3,700 +0.01(+1.52%)
Oct 10, 2018 0.9050 0.9088 0.9050 0.9088 2,700 -0.10(-10.02%)
Oct 05, 2018 1.010 1.010 1.010 0 -0.01(-1.15%)
Oct 04, 2018 1.030 1.030 1.020 1.022 5,400 +0.02(+1.75%)
Oct 02, 2018 1.004 1.004 1.004 0 -0.01(-0.57%)
Oct 01, 2018 1.010 1.010 1.010 1.010 500 -0.00(-0.33%)
Sep 28, 2018 1.013 1.013 1.013 1.013 600 -0.04(-3.45%)
Sep 27, 2018 1.050 1.050 1.050 1 +0.00(+0.00%)
Sep 25, 2018 1.050 1.050 1.050 0 +0.00(+0.04%)
Sep 24, 2018 1.049 1.049 1.049 1.049 1,000 +0.15(+16.18%)
Sep 21, 2018 0.9030 0.9030 0.9030 0.9030 300 +0.01(+1.59%)
Sep 20, 2018 0.9400 0.9433 0.8889 0.8889 8,100 -0.16(-15.33%)
Sep 14, 2018 1.050 1.050 1.050 0 +0.03(+2.81%)
Sep 13, 2018 1.021 1.021 1.021 1.021 100 -0.04(-3.66%)
Sep 12, 2018 1.060 1.060 1.060 1.060 1,950 -0.00(-0.08%)
Sep 11, 2018 1.100 1.100 1.047 1.061 8,150 +0.00(+0.36%)
Sep 04, 2018 1.057 1.057 1.057 0 -0.02(-1.44%)
Aug 31, 2018 1.073 1.073 1.073 0 -0.02(-1.97%)
Aug 30, 2018 1.047 1.094 1.047 1.094 1,255 +0.03(+3.22%)
Aug 29, 2018 1.060 1.060 1.060 1.060 1,010 +0.02(+1.80%)
Aug 28, 2018 1.080 1.080 1.041 1.041 10,000 +0.00(+0.12%)
Aug 23, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Aug 21, 2018 1.030 1.030 1.030 0 +0.03(+2.98%)
Aug 17, 2018 1.000 1.000 1.000 0 -0.04(-3.83%)
Aug 10, 2018 1.040 1.040 1.040 0 +0.01(+1.40%)
Aug 08, 2018 1.026 1.026 1.026 0 -0.05(-5.04%)
Aug 07, 2018 1.041 1.080 1.041 1.080 737 +0.04(+3.85%)
Aug 06, 2018 1.040 1.040 1.040 1.040 100 +0.00(+0.00%)
Aug 02, 2018 1.040 1.040 1.040 0 -0.01(-1.30%)
Jul 31, 2018 1.054 1.054 1.054 0 -0.06(-4.99%)
Jul 30, 2018 1.109 1.109 1.109 1.109 500 -0.02(-1.75%)
Jul 26, 2018 1.129 1.129 1.129 0 +0.07(+6.21%)
Jul 23, 2018 1.063 1.063 1.063 0 -0.07(-6.03%)
Jul 20, 2018 1.131 1.131 1.131 1.131 1,000 +0.05(+4.43%)
Jul 19, 2018 1.094 1.100 1.083 1.083 850 +0.00(+0.10%)
Jul 18, 2018 1.082 1.082 1.082 1.082 250 -0.06(-5.10%)
Jul 10, 2018 1.140 1.140 1.140 0 -0.02(-1.35%)
Jul 09, 2018 1.156 1.160 1.156 2,100 -0.00(-0.38%)
Jul 06, 2018 1.160 1.160 1.160 1.160 600 +0.05(+4.50%)
Jul 05, 2018 1.085 1.140 1.085 1.110 6,500 +0.04(+3.74%)
Jun 29, 2018 1.070 1.070 1.070 0 +0.04(+4.32%)
Jun 26, 2018 1.026 1.026 1.026 0 +0.01(+0.56%)
Jun 25, 2018 1.016 1.020 1.016 1.020 4,800 -0.02(-1.83%)
Jun 21, 2018 1.039 1.039 1.039 0 +0.02(+1.86%)
Jun 20, 2018 1.050 1.064 1.020 1.020 8,500 -0.03(-2.80%)
Jun 18, 2018 1.049 1.049 1.049 0 -0.04(-4.06%)
Jun 15, 2018 1.094 1.094 1.094 1.094 5,000 +0.00(+0.38%)
Jun 11, 2018 1.090 1.090 1.090 0 +0.01(+1.29%)
Jun 08, 2018 1.076 1.076 1.076 1.076 150 +0.10(+9.78%)
Jun 07, 2018 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Jun 06, 2018 0.9800 0.9800 0.9800 0.9800 1,500 +0.02(+2.30%)
Jun 05, 2018 0.9555 1.010 0.9555 0.9580 3,100 -0.04(-4.37%)
Jun 04, 2018 1.002 1.002 1.002 1.002 305 +0.00(+0.18%)
May 31, 2018 1.000 1.000 1.000 0 +0.01(+0.58%)
May 29, 2018 0.9942 0.9942 0.9942 0 +0.04(+3.67%)
May 24, 2018 0.9590 0.9590 0.9590 0 -0.06(-5.98%)
May 23, 2018 1.020 1.020 1.020 1.020 3,000 +0.02(+2.00%)
May 22, 2018 0.9701 1.020 0.9701 1.000 9,845 -0.08(-7.41%)
May 21, 2018 1.010 1.080 1.010 1.080 2,010 +0.09(+9.09%)
May 18, 2018 0.9806 0.9900 0.9806 0.9900 1,300 +0.00(+0.00%)
May 17, 2018 0.9900 0.9900 0.9900 0.9900 400 -0.08(-7.22%)
May 10, 2018 1.067 1.067 1.067 0 -0.02(-1.40%)
May 07, 2018 1.082 1.082 1.082 0 +0.00(+0.20%)
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.