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, 2022 0.3558 0.3558 0.3364 0.3364 87,173 +0.01(+3.35%)
Sep 29, 2022 0.3255 0.3255 0.3255 0.3255 7,000 +0.01(+2.52%)
Sep 28, 2022 0.2988 0.3175 0.2988 0.3175 14,945 +0.01(+2.88%)
Sep 27, 2022 0.3367 0.3367 0.3086 0.3086 1,175 -0.01(-1.78%)
Sep 26, 2022 0.3600 0.3600 0.3142 0.3142 7,910 -0.04(-11.59%)
Sep 23, 2022 0.3588 0.3708 0.3554 0.3554 4,100 -0.03(-8.17%)
Sep 22, 2022 0.3690 0.4017 0.3690 0.3870 10,764 -0.00(-0.77%)
Sep 21, 2022 0.3900 0.3900 0.3900 0.3900 6,305 +0.00(+0.00%)
Sep 20, 2022 0.4029 0.4144 0.3802 0.3900 59,999 -0.06(-12.77%)
Sep 19, 2022 0.4773 0.4773 0.3951 0.4471 199,024 -0.07(-13.05%)
Sep 16, 2022 0.5300 0.5300 0.5136 0.5142 16,000 -0.05(-8.91%)
Sep 14, 2022 0.5645 0 +0.01(+2.26%)
Sep 13, 2022 0.5750 0.5758 0.5520 0.5520 8,177 -0.06(-10.45%)
Sep 12, 2022 0.6164 0.6164 0.6000 0.6164 2,600 +0.00(+0.10%)
Sep 09, 2022 0.6096 0.6158 0.6095 0.6158 3,959 +0.00(+0.44%)
Sep 08, 2022 0.6150 0.6150 0.6131 0.6131 2,405 +0.02(+3.92%)
Sep 07, 2022 0.5900 0.5900 0.5900 0.5900 611 -0.04(-6.36%)
Sep 02, 2022 0.6301 0 +0.04(+7.38%)
Sep 01, 2022 0.5868 0.5961 0.5868 0.5868 5,515 -0.03(-4.41%)
Aug 31, 2022 0.6139 0.6139 0.6139 0.6139 200 -0.02(-3.38%)
Aug 30, 2022 0.6354 0.6410 0.6354 0.6354 1,140 -0.01(-1.18%)
Aug 29, 2022 0.6569 0.6569 0.6430 0.6430 2,502 +0.02(+2.86%)
Aug 26, 2022 0.6251 0.6251 0.6251 0.6251 831 -0.04(-5.69%)
Aug 25, 2022 0.6628 0.6628 0.6628 0.6628 3,000 -0.01(-1.53%)
Aug 24, 2022 0.6564 0.6731 0.6564 0.6731 1,651 -0.01(-1.01%)
Aug 23, 2022 0.6512 0.6800 0.6512 0.6800 13,395 +0.03(+5.26%)
Aug 22, 2022 0.6950 0.6950 0.6460 0.6460 8,634 -0.05(-7.71%)
Aug 19, 2022 0.7000 0.7000 0.7000 0.7000 1,500 -0.02(-3.23%)
Aug 17, 2022 0.7234 0 -0.00(-0.51%)
Aug 16, 2022 0.7271 0.7271 0.7271 0.7271 161 -0.00(-0.40%)
Aug 15, 2022 0.7300 0.7300 0.7300 0.7300 200 +0.03(+3.86%)
Aug 10, 2022 0.7029 0 +0.01(+0.99%)
Aug 09, 2022 0.6950 0.6960 0.6950 0.6960 6,730 -0.05(-6.46%)
Aug 08, 2022 0.7444 0.7500 0.7039 0.7441 10,600 +0.03(+4.70%)
Aug 04, 2022 0.7107 0 +0.05(+7.28%)
Aug 02, 2022 0.6625 0 -0.01(-2.14%)
Aug 01, 2022 0.6770 0.6770 0.6770 0.6770 1,100 +0.01(+1.68%)
Jul 29, 2022 0.6400 0.6744 0.6331 0.6658 32,954 +0.04(+7.01%)
Jul 28, 2022 0.6098 0.6222 0.5900 0.6222 5,450 +0.04(+7.42%)
Jul 27, 2022 0.5883 0.5900 0.5779 0.5792 19,345 -0.01(-0.91%)
Jul 26, 2022 0.5845 0.5845 0.5845 0.5845 2,051 -0.03(-4.34%)
Jul 25, 2022 0.5900 0.6110 0.5900 0.6110 6,259 +0.04(+6.97%)
Jul 21, 2022 0.5712 50 +0.01(+2.00%)
Jul 19, 2022 0.5600 0 -0.01(-1.29%)
Jul 18, 2022 0.6023 0.6023 0.5673 0.5673 14,245 -0.04(-7.02%)
Jul 15, 2022 0.5997 0.6265 0.5988 0.6101 31,300 +0.00(+0.69%)
Jul 14, 2022 0.6059 0.6059 0.6059 0.6059 1,540 +0.00(+0.70%)
Jul 13, 2022 0.5879 0.6017 0.5879 0.6017 1,724 +0.01(+1.18%)
Jul 11, 2022 0.5947 0 -0.02(-3.94%)
Jul 08, 2022 0.6200 0.6444 0.6085 0.6191 7,250 -0.01(-1.10%)
Jul 07, 2022 0.6283 0.6283 0.6260 0.6260 600 -0.00(-0.70%)
Jul 06, 2022 0.6195 0.6305 0.6195 0.6304 11,150 +0.00(+0.22%)
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.