STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Lululemon shares drop 7% after product chief departs

Bluestone Resources Inc. (BBSRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3611

-0.0301

(-7.68%)

As of 12:41PM EDT. Market open.

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	0.3805	0.3805	0.3549	0.3611	0.3611	24,500
May 21, 2024	0.4237	0.4353	0.3740	0.3912	0.3912	73,700
May 20, 2024	0.4280	0.4850	0.3995	0.4425	0.4425	22,000
May 17, 2024	0.5320	0.5320	0.4173	0.4200	0.4200	73,400
May 16, 2024	0.5180	0.6070	0.4711	0.5470	0.5470	93,200
May 15, 2024	0.4603	0.5175	0.4299	0.5055	0.5055	44,800
May 14, 2024	0.3870	0.4721	0.3870	0.4466	0.4466	39,700
May 13, 2024	0.3102	0.3831	0.3101	0.3831	0.3831	11,000
May 10, 2024	0.3359	0.3393	0.3128	0.3187	0.3187	33,900
May 09, 2024	0.3360	0.3360	0.3166	0.3320	0.3320	12,100
May 08, 2024	0.3150	0.3360	0.3150	0.3360	0.3360	3,500
May 07, 2024	0.3290	0.3300	0.3244	0.3300	0.3300	22,500
May 06, 2024	0.3400	0.3462	0.3100	0.3291	0.3291	40,800
May 03, 2024	0.3521	0.3521	0.3268	0.3357	0.3357	30,200
May 02, 2024	0.3700	0.3713	0.3700	0.3713	0.3713	2,100
May 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,400
Apr 30, 2024	0.3647	0.3698	0.3608	0.3698	0.3698	7,300
Apr 29, 2024	0.4106	0.4106	0.3570	0.3800	0.3800	22,200
Apr 26, 2024	0.4100	0.4131	0.4100	0.4131	0.4131	1,100
Apr 25, 2024	0.4012	0.4231	0.4012	0.4071	0.4071	13,600
Apr 24, 2024	0.3989	0.3989	0.3989	0.3989	0.3989	400
Apr 23, 2024	0.3912	0.4123	0.3778	0.3989	0.3989	25,400
Apr 22, 2024	0.4005	0.4100	0.4005	0.4100	0.4100	29,300
Apr 19, 2024	0.4118	0.4118	0.4017	0.4100	0.4100	3,200
Apr 18, 2024	0.4292	0.4292	0.4042	0.4042	0.4042	4,500
Apr 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Apr 16, 2024	0.4302	0.4302	0.4042	0.4042	0.4042	17,000
Apr 15, 2024	0.4087	0.4123	0.4087	0.4107	0.4107	10,000
Apr 12, 2024	0.4300	0.4327	0.4103	0.4103	0.4103	92,100
Apr 11, 2024	0.4057	0.4338	0.4057	0.4338	0.4338	9,700
Apr 10, 2024	0.4287	0.4287	0.4100	0.4100	0.4100	1,100
Apr 09, 2024	0.4257	0.4300	0.4154	0.4300	0.4300	3,500
Apr 08, 2024	0.4220	0.4469	0.3784	0.4213	0.4213	59,900
Apr 05, 2024	0.4300	0.4300	0.4100	0.4220	0.4220	22,600
Apr 04, 2024	0.3946	0.4339	0.3946	0.4128	0.4128	35,600
Apr 03, 2024	0.4070	0.4173	0.3851	0.3947	0.3947	126,000
Apr 02, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	10,900
Apr 01, 2024	0.3710	0.3857	0.3700	0.3700	0.3700	15,100
Mar 28, 2024	0.3540	0.3711	0.3540	0.3666	0.3666	55,800
Mar 27, 2024	0.3300	0.3540	0.3300	0.3540	0.3540	6,200
Mar 26, 2024	0.3255	0.3358	0.3255	0.3290	0.3290	26,600
Mar 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	20,000
Mar 22, 2024	0.3292	0.3400	0.3260	0.3400	0.3400	5,000
Mar 21, 2024	0.3432	0.3432	0.3179	0.3289	0.3289	8,900
Mar 20, 2024	0.2944	0.3222	0.2944	0.3222	0.3222	24,000
Mar 19, 2024	0.2985	0.3200	0.2973	0.3200	0.3200	6,700
Mar 18, 2024	0.3200	0.3200	0.2944	0.2944	0.2944	5,200
Mar 15, 2024	0.3167	0.3380	0.3099	0.3099	0.3099	22,800
Mar 14, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	8,800
Mar 13, 2024	0.3109	0.3276	0.3040	0.3276	0.3276	37,100
Mar 12, 2024	0.3000	0.3024	0.2934	0.2934	0.2934	2,700
Mar 11, 2024	0.3150	0.3230	0.3150	0.3230	0.3230	6,000
Mar 08, 2024	0.2949	0.2949	0.2949	0.2949	0.2949	27,800
Mar 07, 2024	0.2804	0.2980	0.2800	0.2980	0.2980	21,000
Mar 06, 2024	0.2825	0.2825	0.2793	0.2793	0.2793	3,700
Mar 05, 2024	0.2800	0.2804	0.2775	0.2790	0.2790	38,400
Mar 04, 2024	0.2605	0.2605	0.2605	0.2605	0.2605	-
Mar 01, 2024	0.2605	0.2605	0.2605	0.2605	0.2605	100
Feb 29, 2024	0.2461	0.2461	0.2461	0.2461	0.2461	500
Feb 28, 2024	0.2541	0.2541	0.2461	0.2461	0.2461	1,300
Feb 27, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	8,000
Feb 26, 2024	0.2574	0.2574	0.2539	0.2539	0.2539	1,100
Feb 23, 2024	0.2617	0.2617	0.2614	0.2614	0.2614	63,300
Feb 22, 2024	0.2459	0.2459	0.2459	0.2459	0.2459	39,000
Feb 21, 2024	0.2600	0.2637	0.2459	0.2459	0.2459	42,100
Feb 20, 2024	0.2605	0.2617	0.2589	0.2589	0.2589	31,700
Feb 16, 2024	0.2507	0.2507	0.2507	0.2507	0.2507	-
Feb 15, 2024	0.2790	0.2790	0.2486	0.2507	0.2507	57,300
Feb 14, 2024	0.2616	0.2616	0.2616	0.2616	0.2616	700
Feb 13, 2024	0.2886	0.2886	0.2667	0.2684	0.2684	128,600
Feb 12, 2024	0.2710	0.2913	0.2710	0.2827	0.2827	189,900
Feb 09, 2024	0.2520	0.2534	0.2520	0.2534	0.2534	9,000
Feb 08, 2024	0.2794	0.2794	0.2794	0.2794	0.2794	400
Feb 07, 2024	0.2749	0.2847	0.2749	0.2847	0.2847	5,000
Feb 06, 2024	0.2688	0.2752	0.2688	0.2752	0.2752	32,200
Feb 05, 2024	0.2756	0.2756	0.2756	0.2756	0.2756	3,000
Feb 02, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	2,000
Feb 01, 2024	0.2898	0.2938	0.2833	0.2880	0.2880	36,500
Jan 31, 2024	0.2853	0.2950	0.2819	0.2868	0.2868	36,200
Jan 30, 2024	0.2955	0.2955	0.2801	0.2908	0.2908	36,100
Jan 29, 2024	0.3410	0.3410	0.2810	0.2942	0.2942	66,800
Jan 26, 2024	0.3778	0.3778	0.3540	0.3540	0.3540	13,400
Jan 25, 2024	0.3910	0.3910	0.3692	0.3692	0.3692	10,000
Jan 24, 2024	0.3828	0.4036	0.3795	0.3969	0.3969	126,900
Jan 23, 2024	0.3902	0.4197	0.3902	0.4197	0.4197	8,300
Jan 22, 2024	0.4159	0.4159	0.3886	0.4038	0.4038	18,600
Jan 19, 2024	0.4500	0.5000	0.4025	0.4100	0.4100	42,300
Jan 18, 2024	0.2701	0.4748	0.2500	0.4328	0.4328	208,100
Jan 17, 2024	0.1736	0.1784	0.1736	0.1784	0.1784	8,000
Jan 16, 2024	0.1835	0.1835	0.1835	0.1835	0.1835	1,600
Jan 12, 2024	0.1835	0.1835	0.1835	0.1835	0.1835	20,400
Jan 11, 2024	0.1847	0.1847	0.1847	0.1847	0.1847	-
Jan 10, 2024	0.1646	0.1847	0.1646	0.1847	0.1847	142,900
Jan 09, 2024	0.1643	0.1649	0.1643	0.1649	0.1649	10,800
Jan 08, 2024	0.1763	0.1763	0.1763	0.1763	0.1763	-
Jan 05, 2024	0.1763	0.1763	0.1763	0.1763	0.1763	-
Jan 04, 2024	0.1763	0.1763	0.1763	0.1763	0.1763	-
Jan 03, 2024	0.1763	0.1763	0.1763	0.1763	0.1763	5,000
Jan 02, 2024	0.1763	0.1763	0.1575	0.1575	0.1575	5,400
Dec 29, 2023	0.1726	0.1831	0.1672	0.1831	0.1831	16,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,414.24-53.92(-0.24%)

S&P 5005,309.09-12.32(-0.23%)

DOW39,738.91-134.08(-0.34%)

CAD/USD0.7316-0.0019(-0.26%)

CRUDE OIL77.77-0.89(-1.13%)

Bitcoin CAD95,479.05+55.84(+0.06%)

STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Bluestone Resources Inc. (BBSRF)

S&P/TSX
22,414.24
-53.92(-0.24%)

S&P 500
5,309.09
-12.32(-0.23%)

DOW
39,738.91
-134.08(-0.34%)

CAD/USD
0.7316
-0.0019(-0.26%)

CRUDE OIL
77.77
-0.89(-1.13%)

Bitcoin CAD
95,479.05
+55.84(+0.06%)