Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bluestone Resources Inc (QB) | BBSRF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.3291 | 06:36:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.3291 |
BBSRF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.36472 | 0.3713 | 0.31 | 0.3373083 | 16,544 | -0.03562 | -9.77% |
| 1 Month | 0.4257 | 0.4338 | 0.31 | 0.388541 | 16,626 | -0.0966 | -22.69% |
| 3 Months | 0.2886 | 0.4469 | 0.2459 | 0.3399238 | 23,592 | 0.0405 | 14.03% |
| 6 Months | 0.16 | 0.50 | 0.128 | 0.2958336 | 26,407 | 0.1691 | 105.69% |
| 1 Year | 0.42 | 0.50 | 0.128 | 0.288678 | 19,062 | -0.0909 | -21.64% |
| 3 Years | 1.3799 | 1.7905 | 0.128 | 0.7628272 | 15,868 | -1.05 | -76.15% |
| 5 Years | 0.7793 | 1.8387 | 0.128 | 1.07 | 20,326 | -0.4502 | -57.77% |
BBSRF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.3291 | -0.00662 | -1.97% | 0.34 | 0.3462 | 0.31 | 40,813 |
| May 03 2024 | 0.33572 | -0.03558 | -9.58% | 0.3521 | 0.3521 | 0.3268 | 30,227 |
| May 02 2024 | 0.3713 | 0.0013 | 0.35% | 0.37 | 0.3713 | 0.37 | 2,073 |
| May 01 2024 | 0.37 | 0.0002 | 0.05% | 0.37 | 0.37 | 0.37 | 2,352 |
| Apr 30 2024 | 0.3698 | -0.0102 | -2.68% | 0.36472 | 0.3698 | 0.3608 | 7,253 |
| Apr 29 2024 | 0.38 | -0.03307 | -8.00% | 0.4106 | 0.4106 | 0.357 | 22,223 |
| Apr 26 2024 | 0.413065 | 0.00597 | 1.47% | 0.41 | 0.413065 | 0.41 | 1,119 |
| Apr 25 2024 | 0.4071 | 0.00825 | 2.07% | 0.4012 | 0.4231 | 0.4012 | 13,550 |
| Apr 24 2024 | 0.39885 | 0.00 | 0.00% | 0.39885 | 0.39885 | 0.39885 | 0 |
| Apr 23 2024 | 0.39885 | -0.01115 | -2.72% | 0.3912 | 0.4123 | 0.3778 | 25,432 |
| Apr 22 2024 | 0.41 | 0.00 | 0.00% | 0.4005 | 0.41 | 0.4005 | 29,330 |
| Apr 19 2024 | 0.41 | 0.00584 | 1.44% | 0.41175 | 0.41175 | 0.40166 | 3,200 |
| Apr 18 2024 | 0.40416 | -0.02584 | -6.01% | 0.4292 | 0.4292 | 0.40416 | 4,520 |
| Apr 17 2024 | 0.43 | 0.0258 | 6.38% | 0.43 | 0.43 | 0.43 | 485 |
| Apr 16 2024 | 0.4042 | -0.0065 | -1.58% | 0.4302 | 0.4302 | 0.4042 | 17,000 |
| Apr 15 2024 | 0.4107 | 0.0004 | 0.10% | 0.4087 | 0.4123 | 0.4087 | 9,950 |
| Apr 12 2024 | 0.4103 | -0.0235 | -5.42% | 0.43 | 0.43268 | 0.4103 | 92,050 |
| Apr 11 2024 | 0.4338 | 0.0238 | 5.80% | 0.4057 | 0.4338 | 0.4057 | 9,701 |
| Apr 10 2024 | 0.41 | -0.02 | -4.65% | 0.4287 | 0.4287 | 0.41 | 1,120 |
| Apr 09 2024 | 0.43 | 0.0087 | 2.07% | 0.4257 | 0.43 | 0.4154 | 3,500 |
| Apr 08 2024 | 0.4213 | -0.0007 | -0.17% | 0.422 | 0.4469 | 0.378426 | 59,853 |
