Canada markets closed

Bluestone Resources Inc. (BBSRF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.3300-0.0074 (-2.19%)
At close: 02:46PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.33000.33000.33000.33000.33005,400
Jun 13, 20240.36130.36130.36130.36130.36136,500
Jun 12, 20240.33740.33740.33740.33740.33742,000
Jun 11, 20240.34170.34500.34170.34500.3450600
Jun 10, 20240.31000.35900.30000.35900.359047,500
Jun 07, 20240.34010.34500.33000.33130.331326,900
Jun 06, 20240.38500.38500.33920.34640.346412,300
Jun 05, 20240.36490.36490.36030.36030.36032,800
Jun 04, 20240.36440.36440.35920.36140.36144,500
Jun 03, 20240.36250.36250.35680.35940.359465,800
May 31, 20240.34400.35110.34400.35100.351032,100
May 30, 20240.33520.34200.33520.34200.34205,700
May 29, 20240.34520.35390.34000.35390.353919,200
May 28, 20240.33010.33260.33010.33040.330413,700
May 24, 20240.36570.36570.33660.33660.336643,100
May 23, 20240.35000.35550.35000.35430.354310,400
May 22, 20240.38050.38050.35490.36120.361224,500
May 21, 20240.42370.43530.37400.39120.391273,700
May 20, 20240.42800.48500.39950.44250.442522,000
May 17, 20240.53200.53200.41730.42000.420073,400
May 16, 20240.51800.60700.47110.54700.547093,200
May 15, 20240.46030.51750.42990.50550.505544,800
May 14, 20240.38700.47210.38700.44660.446639,700
May 13, 20240.31020.38310.31010.38310.383111,000
May 10, 20240.33590.33930.31280.31870.318733,900
May 09, 20240.33600.33600.31660.33200.332012,100
May 08, 20240.31500.33600.31500.33600.33603,500
May 07, 20240.32900.33000.32440.33000.330022,500
May 06, 20240.34000.34620.31000.32910.329140,800
May 03, 20240.35210.35210.32680.33570.335730,200
May 02, 20240.37000.37130.37000.37130.37132,100
May 01, 20240.37000.37000.37000.37000.37002,400
Apr 30, 20240.36470.36980.36080.36980.36987,300
Apr 29, 20240.41060.41060.35700.38000.380022,200
Apr 26, 20240.41000.41310.41000.41310.41311,100
Apr 25, 20240.40120.42310.40120.40710.407113,600
Apr 24, 20240.39890.39890.39890.39890.3989400
Apr 23, 20240.39120.41230.37780.39890.398925,400
Apr 22, 20240.40050.41000.40050.41000.410029,300
Apr 19, 20240.41180.41180.40170.41000.41003,200
Apr 18, 20240.42920.42920.40420.40420.40424,500
Apr 17, 20240.43000.43000.43000.43000.4300500
Apr 16, 20240.43020.43020.40420.40420.404217,000
Apr 15, 20240.40870.41230.40870.41070.410710,000
Apr 12, 20240.43000.43270.41030.41030.410392,100
Apr 11, 20240.40570.43380.40570.43380.43389,700
Apr 10, 20240.42870.42870.41000.41000.41001,100
Apr 09, 20240.42570.43000.41540.43000.43003,500
Apr 08, 20240.42200.44690.37840.42130.421359,900
Apr 05, 20240.43000.43000.41000.42200.422022,600
Apr 04, 20240.39460.43390.39460.41280.412835,600
Apr 03, 20240.40700.41730.38510.39470.3947126,000
Apr 02, 20240.38000.39000.38000.39000.390010,900
Apr 01, 20240.37100.38570.37000.37000.370015,100
Mar 28, 20240.35400.37110.35400.36660.366655,800
Mar 27, 20240.33000.35400.33000.35400.35406,200
Mar 26, 20240.32550.33580.32550.32900.329026,600
Mar 25, 20240.34000.34000.34000.34000.340020,000
Mar 22, 20240.32920.34000.32600.34000.34005,000
Mar 21, 20240.34320.34320.31790.32890.32898,900
Mar 20, 20240.29440.32220.29440.32220.322224,000
Mar 19, 20240.29850.32000.29730.32000.32006,700
Mar 18, 20240.32000.32000.29440.29440.29445,200
Mar 15, 20240.31670.33800.30990.30990.309922,800
Mar 14, 20240.32600.32600.32600.32600.32608,800
Mar 13, 20240.31090.32760.30400.32760.327637,100
Mar 12, 20240.30000.30240.29340.29340.29342,700
Mar 11, 20240.31500.32300.31500.32300.32306,000
Mar 08, 20240.29490.29490.29490.29490.294927,800
Mar 07, 20240.28040.29800.28000.29800.298021,000
Mar 06, 20240.28250.28250.27930.27930.27933,700
Mar 05, 20240.28000.28040.27750.27900.279038,400
Mar 04, 20240.26050.26050.26050.26050.2605-
Mar 01, 20240.26050.26050.26050.26050.2605100
Feb 29, 20240.24610.24610.24610.24610.2461500
Feb 28, 20240.25410.25410.24610.24610.24611,300
Feb 27, 20240.25500.25500.25500.25500.25508,000
Feb 26, 20240.25740.25740.25390.25390.25391,100
Feb 23, 20240.26170.26170.26140.26140.261463,300
Feb 22, 20240.24590.24590.24590.24590.245939,000
Feb 21, 20240.26000.26370.24590.24590.245942,100
Feb 20, 20240.26050.26170.25890.25890.258931,700
Feb 16, 20240.25070.25070.25070.25070.2507-
Feb 15, 20240.27900.27900.24860.25070.250757,300
Feb 14, 20240.26160.26160.26160.26160.2616700
Feb 13, 20240.28860.28860.26670.26840.2684128,600
Feb 12, 20240.27100.29130.27100.28270.2827189,900
Feb 09, 20240.25200.25340.25200.25340.25349,000
Feb 08, 20240.27940.27940.27940.27940.2794400
Feb 07, 20240.27490.28470.27490.28470.28475,000
Feb 06, 20240.26880.27520.26880.27520.275232,200
Feb 05, 20240.27560.27560.27560.27560.27563,000
Feb 02, 20240.28200.28200.28200.28200.28202,000
Feb 01, 20240.28980.29380.28330.28800.288036,500
Jan 31, 20240.28530.29500.28190.28680.286836,200
Jan 30, 20240.29550.29550.28010.29080.290836,100
Jan 29, 20240.34100.34100.28100.29420.294266,800
Jan 26, 20240.37780.37780.35400.35400.354013,400
Jan 25, 20240.39100.39100.36920.36920.369210,000
Jan 24, 20240.38280.40360.37950.39690.3969126,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...