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

Bluestone Resources Inc (OP: BBSRF )

0.2126 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EST, Dec 23, 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 (%)
Dec 23, 2024 0.2126 0 -0.00(-0.65%)
Dec 20, 2024 0.2140 0.2140 0.2140 0.2140 300 +0.00(+0.80%)
Dec 19, 2024 0.2181 0.2290 0.2100 0.2123 17,598 -0.01(-5.56%)
Dec 18, 2024 0.2248 0.2248 0.2248 0.2248 100,000 +0.01(+3.40%)
Dec 17, 2024 0.2174 0.2174 0.2174 0.2174 3,595 -0.00(-0.82%)
Dec 16, 2024 0.2192 0.2192 0.2192 0.2192 13,424 +0.01(+2.96%)
Dec 13, 2024 0.2020 0.2175 0.2020 0.2129 51,199 -0.01(-2.34%)
Dec 12, 2024 0.2158 0.2200 0.2155 0.2180 416,201 -0.01(-2.94%)
Dec 11, 2024 0.2200 0.2260 0.2149 0.2246 90,790 +0.01(+5.10%)
Dec 10, 2024 0.2137 0.2137 0.2137 0.2137 1,050 +0.00(+1.09%)
Dec 09, 2024 0.2114 0.2114 0.2114 0.2114 13,354 +0.00(+1.98%)
Dec 06, 2024 0.2073 0.2073 0.2073 0.2073 17,500 -0.01(-2.68%)
Dec 05, 2024 0.2130 0.2130 0.2130 0.2130 2,000 +0.00(+0.24%)
Dec 04, 2024 0.2125 0.2125 0.2125 0.2125 2,000 -0.00(-0.61%)
Dec 03, 2024 0.2150 0.2166 0.2138 0.2138 5,400 +0.00(+0.52%)
Dec 02, 2024 0.2127 0.2127 0.2127 0.2127 100 -0.01(-3.14%)
Nov 27, 2024 0.2196 0 -0.01(-4.23%)
Nov 26, 2024 0.2293 0.2293 0.2293 0.2293 500 +0.01(+4.75%)
Nov 25, 2024 0.2189 0.2189 0.2189 0.2189 1,050 +0.00(+0.88%)
Nov 21, 2024 0.2170 0 -0.00(-2.08%)
Nov 20, 2024 0.2216 0.2216 0.2181 0.2216 32,410 +0.00(+1.93%)
Nov 19, 2024 0.2174 0.2215 0.2124 0.2174 31,860 +0.00(+0.23%)
Nov 18, 2024 0.2185 0.2185 0.2169 0.2169 14,307 +0.01(+5.44%)
Nov 15, 2024 0.2057 0.2057 0.2057 0.2057 42,677 -0.00(-1.72%)
Nov 14, 2024 0.2100 0.2135 0.2093 0.2093 17,500 -0.00(-0.81%)
Nov 12, 2024 0.2110 1 -0.01(-3.43%)
Nov 11, 2024 0.2185 0.2198 0.2185 0.2185 217,416 +0.00(+0.00%)
Nov 07, 2024 0.2185 95 +0.00(+0.00%)
Nov 06, 2024 0.2210 0.2210 0.2185 0.2185 35,500 +0.00(+1.11%)
Nov 05, 2024 0.2150 0.2161 0.2150 0.2161 9,000 +0.00(+0.28%)
Nov 04, 2024 0.2154 0.2179 0.2140 0.2155 324,750 +0.00(+0.70%)
Nov 01, 2024 0.2151 0.2167 0.2140 0.2140 94,889 -0.01(-2.55%)
Oct 31, 2024 0.2219 0.2221 0.2128 0.2196 174,999 -0.00(-1.26%)
Oct 30, 2024 0.2270 0.2290 0.2221 0.2224 47,000 -0.00(-1.55%)
Oct 29, 2024 0.2343 0.2343 0.2226 0.2259 124,426 -0.01(-3.75%)
Oct 28, 2024 0.3000 0.3000 0.2191 0.2347 603,875 -0.00(-1.55%)
Oct 24, 2024 0.2384 0 -0.02(-6.51%)
Oct 23, 2024 0.2600 0.2900 0.2491 0.2550 53,572 -0.03(-9.06%)
Oct 22, 2024 0.2800 0.2804 0.2800 0.2804 17,100 +0.01(+2.04%)
Oct 21, 2024 0.2800 0.2800 0.2748 0.2748 4,110 -0.01(-1.86%)
Oct 18, 2024 0.2949 0.2949 0.2800 0.2800 9,050 +0.01(+2.75%)
Oct 16, 2024 0.2725 1,000 +0.01(+2.60%)
Oct 15, 2024 0.2577 0.2656 0.2577 0.2656 6,500 -0.02(-8.41%)
Oct 14, 2024 0.2319 0.2900 0.2319 0.2900 7,570 +0.02(+5.92%)
Oct 11, 2024 0.2736 0.2738 0.2598 0.2738 30,000 -0.00(-1.08%)
Oct 10, 2024 0.2802 0.2900 0.2768 0.2768 3,550 +0.00(+1.47%)
Oct 09, 2024 0.2728 0.2728 0.2728 0.2728 1,507 -0.02(-5.28%)
Oct 08, 2024 0.3158 0.3158 0.2800 0.2880 17,250 -0.01(-4.86%)
Oct 07, 2024 0.2835 0.3027 0.2835 0.3027 12,950 -0.05(-14.27%)
Oct 04, 2024 0.3400 0.3600 0.3100 0.3531 31,036 +0.05(+17.19%)
Oct 03, 2024 0.2928 0.3013 0.2928 0.3013 23,700 +0.02(+7.49%)
Oct 02, 2024 0.2803 0.2803 0.2803 0.2803 200 +0.03(+10.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.