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

Bluestone Resources Inc (OP: BBSRF )

0.4200 -0.1270 (-23.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 31, 2019 0.7210 0.7210 0.7210 0.7210 400 -0.09(-10.87%)
May 30, 2019 0.7469 0.8089 0.7350 0.8089 20,500 +0.08(+11.53%)
May 23, 2019 0.7253 0.7253 0.7253 0 -0.01(-1.99%)
May 21, 2019 0.7400 0.7400 0.7400 0 +0.09(+13.90%)
May 17, 2019 0.6497 0.6497 0.6497 0 -0.09(-12.18%)
May 16, 2019 0.7398 0.7398 0.7398 0.7398 10,000 +0.01(+1.07%)
May 14, 2019 0.7320 0.7320 0.7320 0 +0.02(+3.01%)
May 13, 2019 0.7400 0.7400 0.7106 0.7106 5,000 -0.03(-3.97%)
May 10, 2019 0.7400 0.7400 0.7352 0.7400 8,000 -0.04(-5.04%)
May 09, 2019 0.7793 0.7793 0.7793 78 +0.00(+0.00%)
May 07, 2019 0.7793 0.7793 0.7793 0 +0.04(+5.42%)
May 06, 2019 0.7392 0.7392 0.7392 0.7392 3,000 -0.03(-3.91%)
May 03, 2019 0.7428 0.7693 0.7428 0.7693 13,900 +0.02(+2.78%)
May 02, 2019 0.7541 0.7560 0.7485 0.7485 21,054 -0.03(-3.95%)
May 01, 2019 0.7960 0.7960 0.7793 0.7793 5,165 -0.03(-3.19%)
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%)
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.