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

Bluestone Resources Inc (OP: BBSRF )

0.3700 +0.0002 (+0.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 1, 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 01, 2024 0.3700 0.3700 0.3700 0.3700 2,352 +0.00(+0.05%)
Apr 30, 2024 0.3647 0.3698 0.3608 0.3698 7,253 -0.01(-2.68%)
Apr 29, 2024 0.4000 0.4106 0.3570 0.3800 22,223 -0.03(-8.01%)
Apr 26, 2024 0.4100 0.4131 0.4100 0.4131 1,119 +0.01(+1.47%)
Apr 25, 2024 0.4012 0.4231 0.4012 0.4071 13,550 +0.01(+2.06%)
Apr 23, 2024 0.3989 400 -0.01(-2.71%)
Apr 22, 2024 0.4005 0.4100 0.4005 0.4100 29,330 +0.00(+0.00%)
Apr 19, 2024 0.4080 0.4118 0.4017 0.4100 3,200 +0.01(+1.43%)
Apr 18, 2024 0.4044 0.4292 0.4042 0.4042 4,520 -0.03(-6.00%)
Apr 17, 2024 0.4300 0.4300 0.4300 0.4300 485 +0.03(+6.38%)
Apr 16, 2024 0.4302 0.4302 0.4042 0.4042 17,000 -0.01(-1.58%)
Apr 15, 2024 0.4087 0.4123 0.4087 0.4107 9,950 +0.00(+0.10%)
Apr 12, 2024 0.4327 0.4327 0.4103 0.4103 92,050 -0.02(-5.42%)
Apr 11, 2024 0.4057 0.4338 0.4057 0.4338 9,701 +0.02(+5.80%)
Apr 10, 2024 0.4287 0.4287 0.4100 0.4100 1,120 -0.02(-4.65%)
Apr 09, 2024 0.4257 0.4300 0.4154 0.4300 3,500 +0.01(+2.07%)
Apr 08, 2024 0.4173 0.4469 0.3784 0.4213 59,853 -0.00(-0.17%)
Apr 05, 2024 0.4300 0.4300 0.4100 0.4220 22,619 +0.01(+2.23%)
Apr 04, 2024 0.3946 0.4339 0.3946 0.4128 35,573 +0.02(+4.59%)
Apr 03, 2024 0.4001 0.4173 0.3851 0.3947 125,988 +0.00(+1.21%)
Apr 02, 2024 0.3800 0.3900 0.3800 0.3900 10,850 +0.02(+5.41%)
Apr 01, 2024 0.3710 0.3857 0.3700 0.3700 15,100 +0.00(+0.93%)
Mar 28, 2024 0.3540 0.3711 0.3540 0.3666 55,800 +0.01(+3.56%)
Mar 27, 2024 0.3300 0.3540 0.3300 0.3540 6,178 +0.02(+7.60%)
Mar 26, 2024 0.3255 0.3358 0.3255 0.3290 26,550 -0.01(-3.24%)
Mar 22, 2024 0.3400 20,000 +0.01(+3.37%)
Mar 21, 2024 0.3432 0.3432 0.3179 0.3289 8,850 +0.01(+2.08%)
Mar 20, 2024 0.2944 0.3222 0.2944 0.3222 24,025 +0.00(+0.69%)
Mar 19, 2024 0.2985 0.3200 0.2973 0.3200 6,700 +0.03(+8.70%)
Mar 18, 2024 0.3200 0.3200 0.2944 0.2944 5,200 -0.02(-5.00%)
Mar 15, 2024 0.3375 0.3380 0.3099 0.3099 22,750 -0.02(-4.94%)
Mar 14, 2024 0.3260 0.3260 0.3260 0.3260 8,830 -0.00(-0.49%)
Mar 13, 2024 0.3109 0.3276 0.3040 0.3276 37,144 +0.03(+11.66%)
Mar 12, 2024 0.3000 0.3024 0.2934 0.2934 2,711 -0.03(-9.16%)
Mar 11, 2024 0.3150 0.3230 0.3150 0.3230 6,039 +0.03(+9.53%)
Mar 08, 2024 0.2949 0.2949 0.2949 0.2949 27,800 -0.00(-1.04%)
Mar 07, 2024 0.2804 0.2980 0.2800 0.2980 21,014 +0.02(+6.70%)
Mar 06, 2024 0.2825 0.2825 0.2793 0.2793 3,741 +0.00(+0.11%)
Mar 05, 2024 0.2800 0.2804 0.2775 0.2790 38,430 +0.02(+7.10%)
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.