Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (OP: BBSRF )

0.2224 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.2270 0.2290 0.2221 0.2224 47,000 -0.00(-1.55%)
Oct 29, 2024 0.2343 0.2343 0.2226 0.2259 124,426 -0.01(-3.75%)
Oct 28, 2024 0.3000 0.3000 0.2191 0.2347 603,875 -0.00(-1.55%)
Oct 24, 2024 0.2384 0 -0.02(-6.51%)
Oct 23, 2024 0.2600 0.2900 0.2491 0.2550 53,572 -0.03(-9.06%)
Oct 22, 2024 0.2800 0.2804 0.2800 0.2804 17,100 +0.01(+2.04%)
Oct 21, 2024 0.2800 0.2800 0.2748 0.2748 4,110 -0.01(-1.86%)
Oct 18, 2024 0.2949 0.2949 0.2800 0.2800 9,050 +0.01(+2.75%)
Oct 16, 2024 0.2725 1,000 +0.01(+2.60%)
Oct 15, 2024 0.2577 0.2656 0.2577 0.2656 6,500 -0.02(-8.41%)
Oct 14, 2024 0.2319 0.2900 0.2319 0.2900 7,570 +0.02(+5.92%)
Oct 11, 2024 0.2736 0.2738 0.2598 0.2738 30,000 -0.00(-1.08%)
Oct 10, 2024 0.2802 0.2900 0.2768 0.2768 3,550 +0.00(+1.47%)
Oct 09, 2024 0.2728 0.2728 0.2728 0.2728 1,507 -0.02(-5.28%)
Oct 08, 2024 0.3158 0.3158 0.2800 0.2880 17,250 -0.01(-4.86%)
Oct 07, 2024 0.2835 0.3027 0.2835 0.3027 12,950 -0.05(-14.27%)
Oct 04, 2024 0.3400 0.3600 0.3100 0.3531 31,036 +0.05(+17.19%)
Oct 03, 2024 0.2928 0.3013 0.2928 0.3013 23,700 +0.02(+7.49%)
Oct 02, 2024 0.2803 0.2803 0.2803 0.2803 200 +0.03(+10.44%)
Oct 01, 2024 0.2538 0.2538 0.2538 0.2538 250 +0.01(+2.09%)
Sep 27, 2024 0.2486 0 +0.01(+5.79%)
Sep 26, 2024 0.2314 0.2350 0.2311 0.2350 54,140 +0.01(+2.35%)
Sep 25, 2024 0.2296 0.2319 0.2296 0.2296 5,000 -0.02(-6.44%)
Sep 24, 2024 0.2378 0.2454 0.2372 0.2454 17,111 +0.02(+7.73%)
Sep 23, 2024 0.1890 0.2278 0.1890 0.2278 3,100 +0.03(+12.72%)
Sep 20, 2024 0.2021 0.2021 0.2021 0.2021 2,000 -0.02(-8.05%)
Sep 17, 2024 0.2198 0 -0.00(-0.72%)
Sep 16, 2024 0.2183 0.2215 0.2030 0.2214 63,595 +0.01(+2.98%)
Sep 13, 2024 0.2059 0.2188 0.2059 0.2150 68,650 +0.01(+4.32%)
Sep 12, 2024 0.1981 0.2061 0.1953 0.2061 80,050 +0.01(+3.41%)
Sep 09, 2024 0.1993 0 +0.01(+5.51%)
Sep 06, 2024 0.1932 0.1932 0.1889 0.1889 2,075 -0.02(-8.74%)
Sep 05, 2024 0.2070 0.2070 0.2070 0.2070 30,000 -0.00(-0.14%)
Sep 04, 2024 0.2130 0.2174 0.2007 0.2073 22,545 -0.01(-6.41%)
Aug 30, 2024 0.2215 0 +0.02(+8.31%)
Aug 29, 2024 0.1904 0.2045 0.1904 0.2045 81,185 -0.01(-2.62%)
Aug 28, 2024 0.2085 0.2100 0.2081 0.2100 1,333 -0.00(-1.96%)
Aug 27, 2024 0.2275 0.2275 0.2142 0.2142 3,080 +0.01(+5.31%)
Aug 26, 2024 0.2034 0.2034 0.2034 0.2034 475 -0.01(-2.87%)
Aug 23, 2024 0.2140 0.2140 0.2094 0.2094 16,200 -0.01(-5.76%)
Aug 22, 2024 0.2222 0.2222 0.2222 0.2222 2,590 -0.01(-5.85%)
Aug 21, 2024 0.2309 0.2360 0.2263 0.2360 14,950 +0.01(+3.92%)
Aug 20, 2024 0.2360 0.2360 0.2236 0.2271 10,000 +0.01(+4.94%)
Aug 19, 2024 0.2180 0.2352 0.2164 0.2164 23,725 -0.01(-2.61%)
Aug 16, 2024 0.2357 0.2357 0.2222 0.2222 3,829 -0.01(-3.14%)
Aug 15, 2024 0.2294 0.2294 0.2294 0.2294 12,161 +0.00(+1.82%)
Aug 14, 2024 0.2254 0.2254 0.2174 0.2253 25,778 +0.00(+1.62%)
Aug 13, 2024 0.2216 0.2217 0.2216 0.2217 7,280 +0.00(+0.68%)
Aug 09, 2024 0.2202 0 +0.00(+0.78%)
Aug 08, 2024 0.2369 0.2369 0.2185 0.2185 5,317 -0.02(-9.52%)
Aug 06, 2024 0.2415 0 +0.01(+5.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.