Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (OP: BBSRF )

0.5470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2020 1.361 1.410 1.361 1.390 10,600 +0.02(+1.46%)
May 28, 2020 1.353 1.400 1.353 1.370 9,298 +0.02(+1.48%)
May 27, 2020 1.324 1.353 1.321 1.350 23,826 +0.00(+0.00%)
May 26, 2020 1.420 1.420 1.350 1.350 37,236 -0.05(-3.40%)
May 22, 2020 1.360 1.400 1.347 1.397 34,000 +0.05(+3.52%)
May 21, 2020 1.390 1.390 1.350 1.350 32,170 -0.05(-3.45%)
May 20, 2020 1.300 1.413 1.300 1.398 24,168 -0.00(-0.12%)
May 19, 2020 1.393 1.423 1.393 1.400 30,380 +0.00(+0.01%)
May 18, 2020 1.340 1.440 1.340 1.400 38,106 -0.00(-0.01%)
May 15, 2020 1.390 1.401 1.370 1.400 20,500 +0.01(+0.72%)
May 14, 2020 1.305 1.400 1.270 1.390 13,324 +0.05(+3.73%)
May 13, 2020 1.308 1.420 1.308 1.340 18,007 +0.01(+0.90%)
May 12, 2020 1.290 1.350 1.290 1.328 2,800 +0.03(+2.16%)
May 11, 2020 1.380 1.380 1.300 1.300 21,701 -0.07(-5.11%)
May 08, 2020 1.429 1.430 1.370 1.370 33,700 -0.05(-3.82%)
May 07, 2020 1.335 1.424 1.320 1.424 8,698 +0.11(+8.73%)
May 06, 2020 1.380 1.380 1.304 1.310 12,474 -0.07(-4.99%)
May 05, 2020 1.371 1.380 1.371 1.379 1,249 +0.03(+1.97%)
May 04, 2020 1.350 1.400 1.300 1.352 55,725 +0.05(+4.01%)
May 01, 2020 1.330 1.366 1.300 1.300 17,300 -0.01(-1.08%)
Apr 30, 2020 1.330 1.350 1.310 1.314 25,140 -0.02(-1.19%)
Apr 29, 2020 1.420 1.450 1.300 1.330 20,454 -0.04(-2.92%)
Apr 28, 2020 1.380 1.399 1.353 1.370 14,363 -0.02(-1.59%)
Apr 27, 2020 1.430 1.460 1.320 1.392 39,983 +0.00(+0.16%)
Apr 24, 2020 1.334 1.400 1.320 1.390 27,000 +0.06(+4.26%)
Apr 23, 2020 1.352 1.352 1.237 1.333 47,879 +0.01(+1.00%)
Apr 22, 2020 1.280 1.340 1.280 1.320 26,694 +0.12(+10.00%)
Apr 21, 2020 1.241 1.290 1.200 1.200 14,619 -0.07(-5.51%)
Apr 20, 2020 1.285 1.290 1.230 1.270 30,134 +0.08(+6.42%)
Apr 17, 2020 1.220 1.250 1.193 1.193 20,700 -0.06(-4.53%)
Apr 16, 2020 1.240 1.277 1.240 1.250 25,485 +0.01(+0.81%)
Apr 15, 2020 1.298 1.303 1.240 1.240 23,238 -0.06(-4.62%)
Apr 14, 2020 1.310 1.360 1.280 1.300 27,704 +0.05(+4.00%)
Apr 13, 2020 1.180 1.250 1.120 1.250 20,555 +0.07(+5.93%)
Apr 09, 2020 1.166 1.190 1.135 1.180 30,200 +0.05(+4.56%)
Apr 08, 2020 1.060 1.129 1.060 1.129 2,951 +0.06(+5.47%)
Apr 07, 2020 1.050 1.070 1.050 1.070 27,425 +0.03(+2.88%)
Apr 06, 2020 1.070 1.070 1.040 1.040 23,944 +0.06(+6.19%)
Apr 03, 2020 0.9923 0.9989 0.9245 0.9794 15,700 -0.01(-1.46%)
Apr 02, 2020 0.9720 1.065 0.9638 0.9939 37,704 +0.04(+4.15%)
Apr 01, 2020 0.9790 0.9790 0.9543 0.9543 450 -0.03(-2.62%)
Mar 31, 2020 0.9605 0.9905 0.9300 0.9800 26,750 +0.02(+2.31%)
Mar 30, 2020 1.051 1.100 0.9579 0.9579 26,621 -0.16(-14.47%)
Mar 27, 2020 1.086 1.120 1.084 1.120 3,500 +0.00(+0.16%)
Mar 26, 2020 1.150 1.240 1.115 1.118 41,557 -0.00(-0.40%)
Mar 25, 2020 1.090 1.150 1.040 1.123 22,738 +0.06(+5.68%)
Mar 24, 2020 1.050 1.150 0.9834 1.062 47,402 +0.11(+11.83%)
Mar 23, 2020 0.7853 0.9500 0.7657 0.9500 22,577 +0.15(+18.75%)
Mar 20, 2020 0.8930 0.8930 0.7700 0.8000 16,800 -0.10(-11.11%)
Mar 19, 2020 0.9048 0.9048 0.9000 0.9000 1,700 +0.05(+5.88%)
Mar 18, 2020 0.9800 0.9800 0.8163 0.8500 37,566 -0.14(-13.92%)
Mar 17, 2020 0.9343 0.9875 0.8336 0.9875 48,800 +0.17(+20.38%)
Mar 16, 2020 0.8000 0.8224 0.7473 0.8203 13,172 -0.01(-0.73%)
Mar 13, 2020 0.9200 0.9262 0.8000 0.8263 21,700 -0.09(-10.28%)
Mar 12, 2020 1.017 1.017 0.9210 0.9210 52,588 -0.16(-14.72%)
Mar 11, 2020 1.140 1.190 1.045 1.080 32,554 -0.11(-9.28%)
Mar 10, 2020 1.248 1.260 1.145 1.190 63,758 -0.07(-5.52%)
Mar 09, 2020 1.308 1.390 1.260 1.260 31,508 -0.14(-9.90%)
Mar 06, 2020 1.330 1.400 1.320 1.399 17,600 -0.03(-2.20%)
Mar 05, 2020 1.455 1.455 1.400 1.430 2,979 +0.00(+0.00%)
Mar 04, 2020 1.450 1.450 1.409 1.430 27,330 +0.01(+0.43%)
Mar 03, 2020 1.430 1.465 1.400 1.424 40,153 -0.01(-0.43%)
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.