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

Bluestone Resources Inc (OP: BBSRF )

0.3612 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 22, 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 (%)
Sep 30, 2021 1.050 1.072 1.030 1.070 16,049 +0.06(+5.84%)
Sep 29, 2021 1.010 1.040 1.010 1.011 15,873 -0.02(-1.84%)
Sep 28, 2021 1.050 1.070 1.030 1.030 3,900 -0.04(-3.74%)
Sep 27, 2021 1.070 1.090 1.040 1.070 11,030 -0.02(-1.83%)
Sep 24, 2021 1.060 1.110 1.040 1.090 22,700 +0.04(+3.81%)
Sep 23, 2021 1.072 1.072 1.050 1.050 6,000 +0.02(+1.93%)
Sep 22, 2021 1.040 1.120 1.020 1.030 18,349 -0.05(-4.80%)
Sep 21, 2021 1.095 1.095 1.080 1.082 2,492 +0.00(+0.05%)
Sep 20, 2021 1.122 1.122 1.080 1.081 22,610 -0.05(-4.12%)
Sep 17, 2021 1.130 1.130 1.128 1.128 1,200 -0.00(-0.18%)
Sep 16, 2021 1.138 1.150 1.130 1.130 5,358 -0.00(-0.18%)
Sep 15, 2021 1.160 1.160 1.132 1.132 20,508 -0.01(-0.62%)
Sep 14, 2021 1.130 1.139 1.120 1.139 12,529 +0.02(+1.70%)
Sep 13, 2021 1.120 1.138 1.120 1.120 39,538 +0.00(+0.01%)
Sep 10, 2021 1.130 1.130 1.120 1.120 2,000 -0.01(-0.90%)
Sep 09, 2021 1.140 1.140 1.127 1.130 2,206 +0.01(+0.87%)
Sep 08, 2021 1.120 1.132 1.120 1.121 10,250 -0.02(-1.71%)
Sep 07, 2021 1.135 1.150 1.135 1.140 3,255 -0.01(-0.62%)
Sep 03, 2021 1.150 1.160 1.142 1.147 5,101 -0.00(-0.25%)
Sep 02, 2021 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Sep 01, 2021 1.150 1.150 1.150 1.150 150 +0.01(+1.05%)
Aug 31, 2021 1.130 1.150 1.124 1.138 10,233 -0.01(-1.04%)
Aug 30, 2021 1.140 1.150 1.140 1.150 1,269 +0.01(+0.88%)
Aug 27, 2021 1.128 1.140 1.120 1.140 2,402 -0.01(-0.53%)
Aug 26, 2021 1.130 1.146 1.130 1.146 11,955 -0.00(-0.32%)
Aug 25, 2021 1.118 1.150 1.118 1.150 8,970 +0.02(+1.75%)
Aug 24, 2021 1.119 1.130 1.110 1.130 4,800 +0.06(+5.73%)
Aug 23, 2021 1.069 1.124 1.064 1.069 11,182 +0.04(+3.75%)
Aug 20, 2021 1.090 1.090 1.020 1.030 10,400 -0.05(-4.63%)
Aug 19, 2021 1.100 1.100 1.080 1.080 3,551 -0.04(-3.55%)
Aug 18, 2021 1.100 1.130 1.100 1.120 8,200 +0.01(+0.86%)
Aug 17, 2021 1.130 1.144 1.110 1.111 6,932 -0.02(-2.07%)
Aug 16, 2021 1.113 1.180 1.113 1.134 12,541 +0.00(+0.35%)
Aug 13, 2021 1.160 1.172 1.130 1.130 10,142 +0.00(+0.00%)
Aug 12, 2021 1.130 1.130 1.130 1.130 370 -0.03(-2.67%)
Aug 11, 2021 1.150 1.176 1.130 1.161 41,000 +0.01(+0.96%)
Aug 10, 2021 1.174 1.186 1.130 1.150 75,767 -0.04(-3.40%)
Aug 09, 2021 1.220 1.220 1.190 1.190 25,361 -0.04(-3.21%)
Aug 06, 2021 1.223 1.231 1.223 1.230 3,000 -0.02(-1.60%)
Aug 05, 2021 1.230 1.250 1.230 1.250 7,665 +0.01(+0.64%)
Aug 04, 2021 1.245 1.264 1.230 1.242 4,700 -0.01(-0.64%)
Aug 03, 2021 1.260 1.269 1.230 1.250 6,375 +0.02(+1.63%)
Aug 02, 2021 1.230 1.230 1.230 1.230 200 -0.02(-1.60%)
Jul 30, 2021 1.286 1.286 1.250 1.250 13,400 -0.05(-4.17%)
Jul 29, 2021 1.251 1.320 1.251 1.304 6,150 +0.04(+3.28%)
Jul 28, 2021 1.263 1.263 1.263 1.263 4,061 -0.04(-2.74%)
Jul 27, 2021 1.299 1.299 1.299 1.299 1,000 -0.00(-0.11%)
Jul 26, 2021 1.291 1.300 1.260 1.300 7,610 +0.02(+1.72%)
Jul 23, 2021 1.278 1.278 1.278 1.278 201 -0.02(-1.24%)
Jul 22, 2021 1.270 1.294 1.260 1.294 3,734 +0.01(+0.79%)
Jul 21, 2021 1.280 1.284 1.280 1.284 4,775 +0.06(+5.25%)
Jul 20, 2021 1.250 1.250 1.220 1.220 2,050 -0.01(-0.67%)
Jul 19, 2021 1.260 1.260 1.200 1.228 19,458 -0.05(-3.79%)
Jul 16, 2021 1.277 1.277 1.277 1.277 210 -0.05(-4.02%)
Jul 15, 2021 1.330 1.342 1.250 1.330 756 +0.01(+0.76%)
Jul 14, 2021 1.320 1.332 1.320 1.320 6,650 -0.01(-0.80%)
Jul 13, 2021 1.230 1.331 1.210 1.331 15,191 +0.13(+10.88%)
Jul 12, 2021 1.265 1.265 1.200 1.200 12,045 -0.04(-3.23%)
Jul 09, 2021 1.270 1.289 1.220 1.240 14,283 -0.03(-2.36%)
Jul 08, 2021 1.304 1.304 1.270 1.270 11,910 -0.03(-2.32%)
Jul 07, 2021 1.330 1.330 1.300 1.300 10,413 -0.04(-3.11%)
Jul 06, 2021 1.350 1.365 1.329 1.342 6,610 -0.03(-1.90%)
Jul 02, 2021 1.362 1.368 1.362 1.368 2,830 +0.02(+1.33%)
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.