ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Bluestone Resources Inc (QB)

Bluestone Resources Inc (QB) (BBSRF)

0.2198
0.00
(0.00%)
Closed September 18 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.02174210.97759242240.1980580.22150.1953567740.21396785CS
4-0.01112-4.815520526590.230920.235970.18885252390.21167701CS
12-0.0557-20.21778584390.27550.27550.18885184010.22525188CS
26-0.1002-31.31250.320.6070.1668251280.30887706CS
520.00221.011029411760.21760.6070.128247360.28748173CS
156-0.9022-80.40998217471.1221.79050.128174480.60594824CS
260-0.8302-79.06666666671.051.838740.128211581.00970563CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17266946400.219800.000.21980.21980.21980
17266082400.2198-0.0016-0.720.21630.21980.216314800
17265217200.22140.00642.980.2030.22150.20363595
17262629400.2150.00894.320.205850.21880.2058568650
17261765400.20610.006833.430.1980580.20610.195380050
17260899600.1992700.000.199270.199270.199270
17260035600.1992700.000.199270.199270.199270
17259171600.199270.010425.520.1930.199270.1931300
17256580200.18885-0.01815-8.770.19320.19320.188852075
17255714400.207-0.0003-0.140.2070.2070.20730000
17254850400.2073-0.0142-6.410.212960.21740.20067822545
17253989400.221500.000.22150.22150.22150
17250533400.22150.01700018.310.235750.235750.22151000
17249664000.2044999-0.0055-2.620.190450.20449990.190481185
17248803600.21-0.00418-1.950.208050.210.208051333
17247940800.214180.010785.300.22750.22750.214183080
17247077400.2034-0.006-2.870.20340.20340.2034475
17244484800.2094-0.0128-5.760.2140.2140.209416200
17243621400.2222-0.01377-5.840.22220.22220.22222590
17242753800.235970.008863.900.230920.235970.226314950
17241888000.227110.010714.950.2360.2360.22356110000
17241028800.2164-0.0058-2.610.2180.23520.216423725
17238437400.2222-0.00716-3.120.23570.23570.22223829
17237568600.229360.004041.790.229360.229360.2293612161
17236708200.225320.003661.650.217350.225380.2173525778
17235843600.221660.001460.660.22160.221660.22167280
17234976000.220200.000.22020.22020.22020
17232384000.22020.001720.790.223640.223640.215942095
17231520000.21848-0.02302-9.530.23690.23690.218485317
17230662000.241500.000.24150.24150.24150
17229798000.24150.012155.300.24160.24160.24155000
17228933400.22935-0.01065-4.440.19040.229350.19043050
17226341400.2400.000.240.240.240
17225477400.2400.000.240.240.240
17224613400.240.011114.850.2280.250580.22824003
17223745800.2288900.000.228890.228890.228890
17222881800.22889-0.01631-6.650.2320.2320.228897550
17220291000.24520.023210.450.24520.24520.245221400
17219428800.22200.000.2220.2220.2220
17218564800.2220.00522.400.231360.231360.22212000
17217701400.2168-0.0232-9.670.24490.250810.216814600
17216833800.2400.000.240.240.240
17214241800.240.0241611.190.240.240.2410500
17213377200.2158400.000.215840.215840.215840
17212513200.21584-0.0451-17.280.250.250.2158411233
17211649200.260940.012945.220.24890.260940.248921000
17210789400.2480.004251.740.25860.26880.24821250
17208192000.243750.002230.920.241980.243750.241984100
17207332800.241520.0446222.660.248280.248280.2415210275
17206468800.1969-0.0031-1.550.206420.206420.196912425
17205605400.2-0.01-4.760.20.20.216576
17204736000.21-0.0094-4.280.2680.2680.2115000
17202146400.2194-0.00822-3.610.2560.2560.20186401
17200410000.22762-0.03238-12.450.23880.23880.21734210
17199557400.26-0.0089-3.310.25820.260.25821140
17198689800.26889990.01573996.220.2430.26889990.2433271
17196100200.25316-0.01804-6.650.2480.2612780.24853535
17195232000.27120.00622.340.260.27128990.2639323
17194370400.265-0.00632-2.330.27550.27550.26523000
17193508800.27132-0.00938-3.340.2724050.2724050.2658331500
17192645400.28070.00722.630.27844990.281580.27844998700
17190052200.27350.01137014.340.263750.28040.258299980900
17189186400.26212990.055529926.880.230.28290.2340875

Your Recent History

Delayed Upgrade Clock