BBSRF

Bluestone Resources (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bluestone Resources Inc (QB) BBSRF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -2.89% 1.68 16:02:24
Open Price Low Price High Price Close Price Prev Close
1.6876 1.68 1.69 1.68 1.73
more quote information »

BBSRF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.691.79051.681.756,271-0.01-0.59%
1 Month1.561.79051.551.7014,6510.127.69%
3 Months1.351.79051.26341.5416,9880.3324.44%
6 Months1.281.79051.011.3713,9390.4031.25%
1 Year1.561.79051.011.3718,5330.127.69%
3 Years1.0871.83870.64971.3122,1160.59354.55%
5 Years1.21891.83870.64971.3019,2480.461137.83%

BBSRF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 1.68 -0.05 -2.89% 1.6876 1.69 1.68 4,261
Jan 20 2022 1.73 -0.06 -3.38% 1.7606 1.7606 1.73 8,899
Jan 19 2022 1.7905 0.04 2.31% 1.79 1.7905 1.7636 4,235
Jan 18 2022 1.75 -0.01 -0.57% 1.70 1.75 1.70 4,792
Jan 14 2022 1.76 -0.02 -1.12% 1.69 1.76 1.69 7,158
Jan 13 2022 1.78 0.02 1.14% 1.76 1.79 1.75 7,502
Jan 12 2022 1.76 0.13 7.84% 1.67 1.76 1.67 20,753
Jan 11 2022 1.632 0.04 2.64% 1.5905 1.64 1.5905 6,600
Jan 10 2022 1.59 -0.04 -2.45% 1.58 1.62 1.57 15,464
Jan 07 2022 1.63 0.01 0.41% 1.61 1.63 1.5991 7,725
Jan 06 2022 1.6233 -0.09 -5.07% 1.70 1.70 1.61 31,604
Jan 05 2022 1.71 -0.02 -1.13% 1.73 1.76 1.71 7,650
Jan 04 2022 1.7295 0.03 2.04% 1.72 1.7475 1.70 9,670
Jan 03 2022 1.695 -0.02 -0.88% 1.65 1.79 1.65 2,260
Dec 31 2021 1.71 -0.02 -1.04% 1.77 1.77 1.71 15,280
Dec 30 2021 1.728 0.02 1.05% 1.7244 1.728 1.69 26,364
Dec 29 2021 1.71 -0.01 -0.58% 1.6538 1.73 1.65 48,290
Dec 28 2021 1.72 0.02 1.18% 1.72 1.72 1.66 9,691
Dec 27 2021 1.70 0.04 2.41% 1.56 1.79 1.55 29,782
See More Historical Prices »


Your Recent History
USOTC
BBSRF
Bluestone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.