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

Bluestone Resources Inc (OP: BBSRF )

0.3543 -0.0069 (-1.91%)
Streaming Delayed Price Updated: 3:32 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 (%)
Jun 30, 2021 1.350 1.360 1.350 1.360 7,500 +0.01(+0.74%)
Jun 29, 2021 1.420 1.420 1.350 1.350 34,424 -0.01(-0.74%)
Jun 28, 2021 1.370 1.390 1.360 1.360 2,900 -0.01(-0.58%)
Jun 25, 2021 1.387 1.400 1.361 1.368 9,531 -0.00(-0.29%)
Jun 24, 2021 1.372 1.375 1.360 1.372 5,458 -0.03(-2.00%)
Jun 23, 2021 1.390 1.410 1.390 1.400 27,487 +0.05(+4.09%)
Jun 22, 2021 1.340 1.350 1.331 1.345 55,204 +0.00(+0.37%)
Jun 21, 2021 1.340 1.360 1.340 1.340 12,061 +0.01(+0.74%)
Jun 18, 2021 1.350 1.440 1.330 1.330 7,949 -0.02(-1.32%)
Jun 17, 2021 1.390 1.398 1.348 1.348 14,675 -0.07(-5.07%)
Jun 16, 2021 1.415 1.420 1.410 1.420 36,800 +0.01(+0.64%)
Jun 15, 2021 1.390 1.414 1.380 1.411 34,722 +0.02(+1.51%)
Jun 14, 2021 1.400 1.404 1.378 1.390 33,027 -0.01(-0.71%)
Jun 11, 2021 1.480 1.480 1.397 1.400 55,064 +0.03(+2.17%)
Jun 10, 2021 1.370 1.370 1.370 1.370 2,510 -0.03(-2.12%)
Jun 09, 2021 1.411 1.412 1.388 1.400 4,275 +0.00(+0.00%)
Jun 08, 2021 1.390 1.400 1.380 1.400 17,500 -0.04(-2.78%)
Jun 07, 2021 1.350 1.440 1.350 1.440 68,989 +0.00(+0.00%)
Jun 04, 2021 1.380 1.440 1.373 1.440 25,187 +0.07(+5.11%)
Jun 03, 2021 1.380 1.388 1.362 1.370 18,400 -0.03(-2.14%)
Jun 02, 2021 1.310 1.402 1.310 1.400 10,601 +0.00(+0.00%)
Jun 01, 2021 1.370 1.410 1.370 1.400 19,092 +0.03(+2.19%)
May 28, 2021 1.402 1.402 1.370 1.370 11,950 -0.03(-2.14%)
May 27, 2021 1.410 1.410 1.390 1.400 22,032 +0.01(+0.68%)
May 26, 2021 1.400 1.410 1.390 1.391 14,110 -0.02(-1.38%)
May 25, 2021 1.410 1.452 1.390 1.410 2,838 +0.01(+1.08%)
May 24, 2021 1.395 1.395 1.395 1.395 478 -0.01(-0.72%)
May 21, 2021 1.400 1.414 1.400 1.405 6,927 +0.01(+0.36%)
May 20, 2021 1.390 1.400 1.380 1.400 14,509 +0.01(+0.72%)
May 19, 2021 1.400 1.410 1.384 1.390 31,233 -0.01(-0.71%)
May 18, 2021 1.400 1.420 1.400 1.400 7,312 -0.01(-0.57%)
May 17, 2021 1.360 1.419 1.360 1.408 10,600 +0.02(+1.29%)
May 14, 2021 1.340 1.390 1.340 1.390 10,715 +0.03(+1.91%)
May 13, 2021 1.360 1.370 1.330 1.364 17,645 +0.01(+1.04%)
May 12, 2021 1.360 1.416 1.350 1.350 6,205 -0.02(-1.46%)
May 11, 2021 1.376 1.380 1.368 1.370 7,261 -0.03(-2.14%)
May 10, 2021 1.395 1.450 1.380 1.400 51,129 +0.01(+0.72%)
May 07, 2021 1.390 1.405 1.370 1.390 74,788 +0.01(+0.97%)
May 06, 2021 1.330 1.380 1.310 1.377 11,091 +0.07(+5.08%)
May 05, 2021 1.260 1.320 1.260 1.310 21,550 +0.05(+3.97%)
May 04, 2021 1.260 1.264 1.248 1.260 25,130 +0.00(+0.00%)
May 03, 2021 1.250 1.270 1.234 1.260 21,347 +0.02(+1.61%)
Apr 30, 2021 1.250 1.280 1.240 1.240 12,600 -0.01(-0.80%)
Apr 29, 2021 1.240 1.250 1.238 1.250 9,115 +0.01(+0.81%)
Apr 28, 2021 1.230 1.240 1.230 1.240 19,211 +0.00(+0.00%)
Apr 27, 2021 1.220 1.240 1.220 1.240 28,721 +0.01(+0.65%)
Apr 26, 2021 1.222 1.240 1.222 1.232 14,428 +0.01(+0.98%)
Apr 23, 2021 1.230 1.266 1.220 1.220 60,900 -0.01(-0.81%)
Apr 22, 2021 1.250 1.250 1.230 1.230 12,681 +0.00(+0.00%)
Apr 21, 2021 1.240 1.257 1.220 1.230 11,794 +0.00(+0.00%)
Apr 20, 2021 1.249 1.254 1.230 1.230 11,118 -0.02(-1.60%)
Apr 19, 2021 1.240 1.251 1.235 1.250 13,453 +0.02(+1.63%)
Apr 16, 2021 1.260 1.270 1.230 1.230 52,500 -0.04(-3.15%)
Apr 15, 2021 1.260 1.273 1.260 1.270 9,655 +0.01(+0.79%)
Apr 14, 2021 1.350 1.350 1.256 1.260 4,289 -0.01(-0.79%)
Apr 13, 2021 1.260 1.270 1.230 1.270 25,798 +0.00(+0.08%)
Apr 12, 2021 1.288 1.294 1.260 1.269 13,488 +0.01(+0.71%)
Apr 09, 2021 1.233 1.279 1.230 1.260 21,200 -0.02(-1.30%)
Apr 08, 2021 1.274 1.300 1.260 1.277 37,639 -0.00(-0.34%)
Apr 07, 2021 1.300 1.320 1.281 1.281 11,250 +0.01(+0.87%)
Apr 06, 2021 1.210 1.295 1.210 1.270 9,362 +0.03(+2.42%)
Apr 05, 2021 1.326 1.350 1.234 1.240 17,655 -0.09(-6.57%)
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.