1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Bluestone Resources Inc (QB) (BBSRF)
  7. Historical

BBSRF

Bluestone Resources (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.02 1.46% 1.39 16:29:34
Open Price Low Price High Price Close Price Prev Close
1.4051 1.39 1.43 1.39 1.37
more quote information »

BBSRF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.291.461.291.3514,9270.107.75%
1 Month1.051.56521.031.2213,9370.3432.38%
3 Months1.231.56521.011.1612,5380.1613.01%
6 Months1.22991.56521.011.2814,1480.160113.02%
1 Year1.501.7071.011.4022,467-0.11-7.33%
3 Years0.9291.83870.64971.2921,8150.46149.62%
5 Years1.21891.83870.64971.2819,4040.171114.04%

BBSRF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 1.37 0.01 0.62% 1.4079 1.4079 1.35 27,431
Oct 26 2021 1.3615 0.02 1.6% 1.34 1.3615 1.32 4,554
Oct 25 2021 1.34 -0.04 -2.86% 1.46 1.46 1.34 15,853
Oct 22 2021 1.3795 0.05 3.72% 1.34 1.3795 1.338 4,195
Oct 21 2021 1.33 0.00 -0.32% 1.29 1.34 1.29 22,603
Oct 20 2021 1.3343 0.02 1.61% 1.3343 1.3343 1.3343 1,000
Oct 19 2021 1.3131 -0.06 -4.68% 1.32 1.34 1.3015 2,181
Oct 18 2021 1.3775 0.00 -0.18% 1.355 1.38 1.355 2,002
Oct 15 2021 1.38 0.07 5.42% 1.40 1.5652 1.38 21,500
Oct 14 2021 1.3091 0.12 10.08% 1.2102 1.3091 1.20 3,330
Oct 13 2021 1.1892 0.00 -0.08% 1.1882 1.22 1.168 28,813
Oct 12 2021 1.1901 0.00 0.01% 1.19 1.1935 1.18 12,839
Oct 11 2021 1.19 0.02 1.35% 1.07 1.20 1.07 10,739
Oct 08 2021 1.1742 0.06 5.78% 1.1522 1.20 1.1466 33,320
Oct 07 2021 1.11 -0.02 -1.77% 1.13 1.13 1.108 26,001
Oct 06 2021 1.13 0.06 5.61% 1.08 1.14 1.08 10,475
Oct 05 2021 1.07 0.03 3.28% 1.05 1.07 1.05 1,400
Oct 04 2021 1.036 -0.07 -6.24% 1.03 1.0855 1.03 11,358
Oct 01 2021 1.105 0.03 3.27% 1.0568 1.105 1.03 23,100
Sep 30 2021 1.07 0.06 5.84% 1.05 1.0724 1.03 16,049
Sep 29 2021 1.011 -0.02 -1.84% 1.01 1.04 1.01 15,873
Sep 28 2021 1.03 -0.04 -3.74% 1.05 1.07 1.03 3,900
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.