Dark

BBSRF
BLUESTONE RESOURCES ORD
stock OTC

Inactive

Jan 14, 2025

0.2205USD-0.609%(-0.0013)1,000

Pre-market

0.00USD-100.000%(-0.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-14	0.220450	0.220450	0.220450	0.220450	-0.609%	1,000	0.000%
2025-01-13	0.221800	0.221800	0.221800	0.221800	0.000%	6,000	-0.609%
2025-01-06	0.221002	0.221800	0.221002	0.221800	+0.818%	25,000	-0.609%
2025-01-02	0.218700	0.220000	0.218700	0.220000	-4.348%	2,665	+0.205%
2024-12-31	0.220600	0.230000	0.220000	0.230000	+2.701%	21,091	-4.152%
2024-12-30	0.223950	0.223950	0.223950	0.223950	+5.339%	2,000	-1.563%
2024-12-23	0.209700	0.212600	0.209700	0.212600	-0.654%	7,000	+3.692%
2024-12-20	0.214000	0.214000	0.214000	0.214000	+0.787%	300	+3.014%
2024-12-19	0.229000	0.229000	0.210000	0.212328	-5.548%	17,598	+3.825%
2024-12-18	0.224800	0.224800	0.224800	0.224800	+3.404%	100,000	-1.935%
2024-12-17	0.217400	0.217400	0.217400	0.217400	-0.799%	3,595	+1.403%
2024-12-16	0.219150	0.219150	0.219150	0.219150	+2.936%	13,424	+0.593%
2024-12-13	0.202000	0.217527	0.202000	0.212900	-2.339%	51,199	+3.546%
2024-12-12	0.215800	0.220000	0.215500	0.218000	-2.939%	416,201	+1.124%
2024-12-11	0.215000	0.226000	0.214900	0.224600	+5.101%	90,790	-1.848%
2024-12-10	0.213700	0.213700	0.213700	0.213700	+1.112%	1,050	+3.159%
2024-12-09	0.211350	0.211350	0.211350	0.211350	+1.954%	13,354	+4.306%
2024-12-06	0.207300	0.207300	0.207300	0.207300	-2.676%	17,500	+6.343%
2024-12-05	0.213000	0.213000	0.213000	0.213000	+0.247%	2,000	+3.498%
2024-12-04	0.212475	0.212475	0.212475	0.212475	-0.620%	2,000	+3.753%
2024-12-03	0.215000	0.216600	0.213800	0.213800	+0.517%	5,400	+3.110%
2024-12-02	0.212700	0.212700	0.212700	0.212700	-3.142%	100	+3.644%
2024-11-27	0.219600	0.219600	0.219600	0.219600	-4.230%	485	+0.387%
2024-11-26	0.229300	0.229300	0.229300	0.229300	+4.751%	500	-3.860%
2024-11-25	0.218900	0.218900	0.218900	0.218900	+0.876%	1,050	+0.708%
2024-11-21	0.217000	0.217000	0.217000	0.217000	-2.076%	14,898	+1.590%
2024-11-20	0.221600	0.221600	0.218100	0.221600	+1.932%	32,410	-0.519%
2024-11-19	0.217350	0.221500	0.212400	0.217400	+0.254%	31,860	+1.403%
2024-11-18	0.218450	0.218450	0.216850	0.216850	+5.421%	14,307	+1.660%
2024-11-15	0.205700	0.205700	0.205700	0.205700	-1.720%	42,677	+7.171%
2024-11-14	0.209950	0.213500	0.209300	0.209300	-0.806%	17,500	+5.327%
2024-11-12	0.219000	0.219000	0.211000	0.211000	-3.432%	250,000	+4.479%
2024-11-11	0.218500	0.219820	0.218500	0.218500	0.000%	217,416	+0.892%
2024-11-07	0.218500	0.218500	0.218500	0.218500	0.000%	15,105	+0.892%
2024-11-06	0.221000	0.221000	0.218500	0.218500	+1.111%	35,500	+0.892%
2024-11-05	0.215000	0.216100	0.215000	0.216100	+0.278%	9,000	+2.013%
2024-11-04	0.215400	0.217900	0.214000	0.215500	+0.701%	324,750	+2.297%
2024-11-01	0.215100	0.216700	0.214000	0.214000	-2.550%	94,889	+3.014%
2024-10-31	0.215650	0.222100	0.212800	0.219600	-1.259%	174,999	+0.387%
2024-10-30	0.222600	0.229000	0.222100	0.222400	-1.549%	47,000	-0.877%
2024-10-29	0.234300	0.234300	0.222600	0.225900	-3.749%	124,426	-2.413%
2024-10-28	0.300000	0.300000	0.219100	0.234700	-1.552%	603,875	-6.072%
2024-10-24	0.245000	0.245000	0.238400	0.238400	-6.510%	10,500	-7.529%
2024-10-23	0.260000	0.290000	0.249100	0.255000	-9.058%	53,572	-13.549%
2024-10-22	0.280000	0.280400	0.280000	0.280400	+2.056%	17,100	-21.380%
2024-10-21	0.280000	0.280000	0.274750	0.274750	-1.875%	4,110	-19.763%
2024-10-18	0.294900	0.294900	0.280000	0.280000	+2.752%	9,050	-21.268%
2024-10-16	0.279000	0.283700	0.272500	0.272500	+2.598%	4,775	-19.101%
2024-10-15	0.257650	0.265600	0.257650	0.265600	-8.414%	6,500	-16.999%
2024-10-14	0.231900	0.290000	0.231900	0.290000	+5.936%	7,570	-23.983%
2024-10-11	0.273600	0.273750	0.259800	0.273750	-1.105%	30,000	-19.470%
2024-10-10	0.280200	0.290000	0.276810	0.276810	+1.470%	3,550	-20.361%
2024-10-09	0.272800	0.272800	0.272800	0.272800	-5.278%	1,507	-19.190%
2024-10-08	0.315750	0.315750	0.280000	0.288000	-4.856%	17,250	-23.455%
2024-10-07	0.283500	0.302700	0.283500	0.302700	-14.261%	12,950	-27.172%
2024-10-04	0.327200	0.360000	0.310000	0.353050	+17.176%	31,036	-37.558%
2024-10-03	0.292800	0.301300	0.292800	0.301300	+7.511%	23,700	-26.834%
2024-10-02	0.280250	0.280250	0.280250	0.280250	+10.422%	200	-21.338%
2024-10-01	0.253800	0.253800	0.253800	0.253800	+2.092%	250	-13.140%
2024-09-27	0.237500	0.248600	0.237500	0.248600	+5.787%	9,390	-11.323%
2024-09-26	0.231400	0.235000	0.231100	0.235000	+2.361%	54,140	-6.191%
2024-09-25	0.231939	0.231939	0.229580	0.229580	-6.447%	5,000	-3.977%
2024-09-24	0.237800	0.245400	0.237200	0.245400	+7.750%	17,111	-10.167%
2024-09-23	0.189000	0.227750	0.189000	0.227750	+12.692%	3,100	-3.205%
2024-09-20	0.202100	0.202100	0.202100	0.202100	-8.053%	2,000	+9.080%
2024-09-17	0.216300	0.219800	0.216300	0.219800	-0.723%	14,800	+0.296%
2024-09-16	0.203000	0.221500	0.203000	0.221400	+2.977%	63,595	-0.429%
2024-09-13	0.205850	0.218800	0.205850	0.215000	+4.318%	68,650	+2.535%
2024-09-12	0.198058	0.206100	0.195300	0.206100	+3.428%	80,050	+6.963%
2024-09-09	0.193000	0.199270	0.193000	0.199270	+5.518%	1,300	+10.629%
2024-09-06	0.193200	0.193200	0.188850	0.188850	-8.768%	2,075	+16.733%
2024-09-05	0.207000	0.207000	0.207000	0.207000	-0.145%	30,000	+6.498%
2024-09-04	0.212960	0.217400	0.200678	0.207300	-6.411%	22,545	+6.343%
2024-08-30	0.235750	0.235750	0.221500	0.221500	+8.313%	1,000	-0.474%
2024-08-29	0.190450	0.204500	0.190400	0.204500	-2.619%	81,185	+7.800%
2024-08-28	0.208050	0.210000	0.208050	0.210000	-1.952%	1,333	+4.976%
2024-08-27	0.227500	0.227500	0.214180	0.214180	+5.300%	3,080	+2.927%
2024-08-26	0.203400	0.203400	0.203400	0.203400	-2.865%	475	+8.382%
2024-08-23	0.214000	0.214000	0.209400	0.209400	-5.761%	16,200	+5.277%
2024-08-22	0.222200	0.222200	0.222200	0.222200	-5.835%	2,590	-0.788%
2024-08-21	0.230920	0.235970	0.226300	0.235970	+3.901%	14,950	-6.577%
2024-08-20	0.236000	0.236000	0.223561	0.227110	+4.949%	10,000	-2.932%
2024-08-19	0.218000	0.235200	0.216400	0.216400	-2.610%	23,725	+1.872%
2024-08-16	0.235700	0.235700	0.222200	0.222200	-3.122%	3,829	-0.788%
2024-08-15	0.229360	0.229360	0.229360	0.229360	+1.793%	12,161	-3.885%
2024-08-14	0.217350	0.225380	0.217350	0.225320	+1.651%	25,778	-2.161%
2024-08-13	0.221600	0.221660	0.221600	0.221660	+0.663%	7,280	-0.546%
2024-08-09	0.223640	0.223640	0.215940	0.220200	+0.787%	2,095	+0.114%
2024-08-08	0.236900	0.236900	0.218480	0.218480	-9.532%	5,317	+0.902%
2024-08-06	0.241600	0.241600	0.241500	0.241500	+5.298%	5,000	-8.716%
2024-08-05	0.190400	0.229350	0.190400	0.229350	-4.438%	3,050	-3.881%
2024-07-31	0.228000	0.250580	0.228000	0.240000	+4.854%	24,003	-8.146%
2024-07-29	0.232000	0.232000	0.228890	0.228890	-6.652%	7,550	-3.687%
2024-07-26	0.245200	0.245200	0.245200	0.245200	+10.450%	21,400	-10.094%
2024-07-24	0.231360	0.231360	0.222000	0.222000	+2.399%	12,000	-0.698%
2024-07-23	0.244900	0.250810	0.216800	0.216800	-9.667%	14,600	+1.684%
2024-07-19	0.240000	0.240000	0.240000	0.240000	+11.193%	10,500	-8.146%
2024-07-17	0.250000	0.250000	0.215840	0.215840	-17.284%	11,233	+2.136%
2024-07-16	0.248900	0.260940	0.248900	0.260940	+5.218%	21,000	-15.517%
2024-07-15	0.258600	0.268800	0.248000	0.248000	+1.744%	21,250	-11.109%
2024-07-12	0.241980	0.243750	0.241980	0.243750	+0.923%	4,100	-9.559%
2024-07-11	0.248280	0.248280	0.241520	0.241520	+22.661%	10,275	-8.724%
2024-07-10	0.206420	0.206420	0.196900	0.196900	-1.550%	12,425	+11.960%
2024-07-09	0.200000	0.200000	0.200000	0.200000	-4.762%	16,576	+10.225%
2024-07-08	0.268000	0.268000	0.210000	0.210000	-4.284%	15,000	+4.976%
2024-07-05	0.256000	0.256000	0.201800	0.219400	-3.611%	6,401	+0.479%
2024-07-03	0.238800	0.238800	0.217000	0.227620	-12.454%	34,210	-3.150%
2024-07-02	0.258200	0.260000	0.258200	0.260000	-3.310%	1,140	-15.212%
2024-07-01	0.243000	0.268900	0.243000	0.268900	+6.217%	3,271	-18.018%
2024-06-28	0.248000	0.261278	0.248000	0.253160	-6.652%	53,535	-12.921%
2024-06-27	0.260000	0.271290	0.260000	0.271200	+2.340%	48,923	-18.713%
2024-06-26	0.275500	0.275500	0.265000	0.265000	-2.329%	23,000	-16.811%
2024-06-25	0.272405	0.272405	0.265830	0.271320	-3.342%	31,500	-18.749%
2024-06-24	0.278450	0.281580	0.278450	0.280700	+2.633%	8,700	-21.464%
2024-06-21	0.263750	0.280400	0.258300	0.273500	+4.338%	80,900	-19.397%
2024-06-20	0.230000	0.282900	0.230000	0.262130	+26.878%	40,875	-15.901%
2024-06-18	0.183920	0.206600	0.181100	0.206600	+17.054%	61,508	+6.704%
2024-06-17	0.258000	0.258000	0.166800	0.176500	-46.515%	299,185	+24.901%
2024-06-14	0.330000	0.330000	0.330000	0.330000	-8.651%	5,378	-33.197%
2024-06-13	0.361250	0.361250	0.361250	0.361250	+7.069%	6,500	-38.976%
2024-06-12	0.337400	0.337400	0.337400	0.337400	-2.203%	2,000	-34.662%
2024-06-11	0.341700	0.345000	0.341700	0.345000	-3.900%	614	-36.101%
2024-06-10	0.310000	0.359000	0.300000	0.359000	+8.361%	47,537	-38.593%
2024-06-07	0.340100	0.345000	0.330000	0.331300	-4.359%	26,870	-33.459%
2024-06-06	0.385000	0.385000	0.339200	0.346400	-3.858%	12,292	-36.360%
2024-06-05	0.364900	0.364900	0.360300	0.360300	-0.304%	2,765	-38.815%
2024-06-04	0.364400	0.364400	0.359155	0.361400	+0.545%	4,522	-39.001%
2024-06-03	0.362500	0.362500	0.356840	0.359440	+2.405%	65,782	-38.668%
2024-05-31	0.344000	0.351100	0.344000	0.351000	+2.632%	32,097	-37.194%
2024-05-30	0.335150	0.342000	0.335150	0.342000	-3.368%	5,748	-35.541%
2024-05-29	0.345200	0.353920	0.340000	0.353920	+7.119%	19,178	-37.712%
2024-05-28	0.330100	0.332600	0.330100	0.330400	-1.842%	13,653	-33.278%
2024-05-24	0.365700	0.365700	0.336600	0.336600	-4.985%	43,111	-34.507%
2024-05-23	0.350000	0.355450	0.350000	0.354260	-1.908%	10,435	-37.772%
2024-05-22	0.380500	0.380500	0.354900	0.361150	-7.681%	24,500	-38.959%
2024-05-21	0.423700	0.435300	0.374000	0.391200	-11.593%	73,711	-43.648%
2024-05-20	0.428000	0.485000	0.399500	0.442500	+5.357%	22,025	-50.181%
2024-05-17	0.532000	0.532000	0.417320	0.420000	-23.218%	73,404	-47.512%
2024-05-16	0.518000	0.607000	0.471060	0.547000	+8.210%	93,180	-59.698%
2024-05-15	0.460300	0.517500	0.429900	0.505500	+13.191%	44,820	-56.390%
2024-05-14	0.387000	0.472100	0.387000	0.446590	+16.573%	39,737	-50.637%
2024-05-13	0.310200	0.383100	0.310100	0.383100	+20.207%	11,020	-42.456%
2024-05-10	0.335945	0.339300	0.312800	0.318700	-4.006%	33,900	-30.828%
2024-05-09	0.336000	0.336000	0.316600	0.332000	-1.190%	12,077	-33.599%
2024-05-08	0.315000	0.336000	0.315000	0.336000	+1.818%	3,500	-34.390%
2024-05-07	0.329000	0.330000	0.324360	0.330000	+0.273%	22,531	-33.197%
2024-05-06	0.340000	0.346200	0.310000	0.329100	-1.972%	40,813	-33.014%
2024-05-03	0.352100	0.352100	0.326800	0.335720	-9.583%	30,227	-34.335%
2024-05-02	0.370000	0.371300	0.370000	0.371300	+0.351%	2,073	-40.628%
2024-05-01	0.370000	0.370000	0.370000	0.370000	+0.054%	2,352	-40.419%
2024-04-30	0.364720	0.369800	0.360800	0.369800	-2.684%	7,253	-40.387%
2024-04-29	0.410600	0.410600	0.357000	0.380000	-8.005%	22,223	-41.987%
2024-04-26	0.410000	0.413065	0.410000	0.413065	+1.465%	1,119	-46.631%
2024-04-25	0.401200	0.423100	0.401200	0.407100	+2.068%	13,550	-45.849%
2024-04-23	0.391200	0.412300	0.377800	0.398850	-2.720%	25,432	-44.729%
2024-04-22	0.400500	0.410000	0.400500	0.410000	0.000%	29,330	-46.232%
2024-04-19	0.411750	0.411750	0.401660	0.410000	+1.445%	3,200	-46.232%
2024-04-18	0.429200	0.429200	0.404160	0.404160	-6.009%	4,520	-45.455%
2024-04-17	0.430000	0.430000	0.430000	0.430000	+6.383%	485	-48.733%
2024-04-16	0.430200	0.430200	0.404200	0.404200	-1.583%	17,000	-45.460%
2024-04-15	0.408700	0.412300	0.408700	0.410700	+0.097%	9,950	-46.323%
2024-04-12	0.430000	0.432680	0.410300	0.410300	-5.417%	92,050	-46.271%
2024-04-11	0.405700	0.433800	0.405700	0.433800	+5.805%	9,701	-49.182%
2024-04-10	0.428700	0.428700	0.410000	0.410000	-4.651%	1,120	-46.232%
2024-04-09	0.425700	0.430000	0.415400	0.430000	+2.065%	3,500	-48.733%
2024-04-08	0.422000	0.446900	0.378426	0.421300	-0.166%	59,853	-47.674%
2024-04-05	0.430000	0.430000	0.410000	0.422000	+2.229%	22,619	-47.761%
2024-04-04	0.394600	0.433900	0.394600	0.412800	+4.599%	35,573	-46.596%
2024-04-03	0.407000	0.417300	0.385050	0.394650	+1.192%	125,988	-44.140%
2024-04-02	0.380000	0.390000	0.380000	0.390000	+5.405%	10,850	-43.474%
2024-04-01	0.371000	0.385700	0.370000	0.370000	+0.927%	15,100	-40.419%
2024-03-28	0.354000	0.371100	0.354000	0.366600	+3.559%	55,800	-39.866%
2024-03-27	0.330000	0.354000	0.330000	0.354000	+7.599%	6,178	-37.726%
2024-03-26	0.325500	0.335800	0.325500	0.329000	-3.235%	26,550	-32.994%
2024-03-22	0.329220	0.340000	0.326000	0.340000	+3.375%	4,964	-35.162%
2024-03-21	0.343210	0.343210	0.317900	0.328900	+2.095%	8,850	-32.974%
2024-03-20	0.294400	0.322150	0.294400	0.322150	+0.672%	24,025	-31.569%
2024-03-19	0.298500	0.320000	0.297250	0.320000	+8.695%	6,700	-31.109%
2024-03-18	0.320000	0.320000	0.294401	0.294401	-5.001%	5,200	-25.119%
2024-03-15	0.316700	0.338000	0.309900	0.309900	-4.939%	22,750	-28.864%
2024-03-14	0.326000	0.326000	0.326000	0.326000	-0.488%	8,830	-32.377%
2024-03-13	0.310900	0.327600	0.304000	0.327600	+11.656%	37,144	-32.708%
2024-03-12	0.300000	0.302360	0.293400	0.293400	-9.164%	2,711	-24.864%
2024-03-11	0.315000	0.323000	0.315000	0.323000	+9.529%	6,039	-31.749%
2024-03-08	0.294900	0.294900	0.294900	0.294900	-1.040%	27,800	-25.246%
2024-03-07	0.280400	0.298000	0.280000	0.298000	+6.695%	21,014	-26.023%
2024-03-06	0.282450	0.282450	0.279300	0.279300	+0.114%	3,741	-21.071%
2024-03-05	0.280000	0.280400	0.277540	0.278981	+7.094%	38,430	-20.980%
2024-03-01	0.260500	0.260500	0.260500	0.260500	+5.851%	100	-15.374%
2024-02-28	0.254100	0.254100	0.246100	0.246100	-3.490%	1,270	-10.423%
2024-02-27	0.255000	0.255000	0.255000	0.255000	+0.433%	8,022	-13.549%
2024-02-26	0.257400	0.257400	0.253900	0.253900	-2.869%	1,100	-13.174%
2024-02-23	0.261660	0.261660	0.261400	0.261400	+6.303%	63,300	-15.666%
2024-02-21	0.260000	0.263700	0.245900	0.245900	-5.021%	42,050	-10.350%
2024-02-20	0.260500	0.261700	0.258900	0.258900	+3.291%	31,722	-14.851%
2024-02-15	0.278960	0.278960	0.248600	0.250650	-4.186%	57,300	-12.049%
2024-02-14	0.261600	0.261600	0.261600	0.261600	-2.534%	700	-15.730%
2024-02-13	0.288600	0.288600	0.266700	0.268400	-5.045%	128,625	-17.865%
2024-02-12	0.271000	0.291300	0.271000	0.282660	+11.547%	189,900	-22.009%
2024-02-09	0.252000	0.253400	0.252000	0.253400	-9.306%	9,000	-13.003%
2024-02-08	0.279400	0.279400	0.279400	0.279400	-1.862%	400	-21.099%
2024-02-07	0.274850	0.284700	0.274850	0.284700	+3.452%	5,000	-22.568%
2024-02-06	0.268750	0.275200	0.268750	0.275200	-0.145%	32,200	-19.895%
2024-02-05	0.275600	0.275600	0.275600	0.275600	-2.270%	3,000	-20.011%
2024-02-02	0.282000	0.282000	0.282000	0.282000	-2.083%	2,000	-21.826%
2024-02-01	0.289800	0.293800	0.283300	0.288000	+0.418%	36,500	-23.455%
2024-01-31	0.285300	0.295000	0.281920	0.286800	-1.376%	36,241	-23.135%
2024-01-30	0.295460	0.295460	0.280100	0.290800	-1.156%	36,100	-24.192%
2024-01-29	0.341000	0.341000	0.281000	0.294200	-16.893%	66,780	-25.068%
2024-01-26	0.377800	0.377800	0.354000	0.354000	-4.117%	13,390	-37.726%
2024-01-25	0.391000	0.391000	0.369200	0.369200	-6.979%	9,950	-40.290%
2024-01-24	0.382800	0.403600	0.379500	0.396900	-5.432%	126,900	-44.457%
2024-01-23	0.390200	0.419700	0.390200	0.419700	+3.938%	8,300	-47.474%
2024-01-22	0.415900	0.415900	0.388600	0.403800	-1.512%	18,555	-45.406%
2024-01-19	0.450000	0.500000	0.402500	0.410000	-5.259%	42,250	-46.232%
2024-01-18	0.270100	0.474800	0.250000	0.432760	+142.578%	208,125	-49.060%
2024-01-17	0.173620	0.178400	0.173620	0.178400	-2.800%	8,000	+23.571%
2024-01-12	0.183540	0.183540	0.183540	0.183540	-0.628%	20,357	+20.110%
2024-01-10	0.164560	0.184700	0.164560	0.184700	+12.007%	142,857	+19.356%
2024-01-09	0.164300	0.164900	0.164300	0.164900	-6.466%	10,812	+33.687%
2024-01-03	0.176300	0.176300	0.176300	0.176300	+11.937%	5,000	+25.043%
2024-01-02	0.176300	0.176300	0.157500	0.157500	-13.981%	5,370	+39.968%
2023-12-29	0.172600	0.183100	0.167200	0.183100	+21.985%	16,100	+20.399%
2023-12-28	0.141100	0.150100	0.141100	0.150100	-1.250%	1,925	+46.869%
2023-12-27	0.146740	0.152000	0.146740	0.152000	0.000%	25,500	+45.033%
2023-12-26	0.152000	0.152000	0.152000	0.152000	+1.333%	15,000	+45.033%
2023-12-22	0.128000	0.150000	0.128000	0.150000	+3.448%	35,300	+46.967%
2023-12-20	0.152000	0.152000	0.139150	0.145000	+1.257%	9,000	+52.034%
2023-12-18	0.140000	0.151800	0.140000	0.143200	+3.949%	15,000	+53.946%
2023-12-15	0.137760	0.137760	0.137760	0.137760	-3.448%	1,500	+60.025%
2023-12-14	0.142680	0.142680	0.142680	0.142680	+4.873%	1,450	+54.507%
2023-12-13	0.136050	0.136050	0.136050	0.136050	+2.370%	417	+62.036%
2023-12-12	0.146300	0.146300	0.132900	0.132900	-13.645%	7,500	+65.877%
2023-12-11	0.153900	0.153900	0.153900	0.153900	+3.581%	2,000	+43.242%
2023-12-08	0.148580	0.148580	0.148580	0.148580	-4.018%	6,875	+48.371%
2023-12-06	0.161000	0.161000	0.154800	0.154800	-3.851%	16,960	+42.410%
2023-12-05	0.161000	0.161000	0.161000	0.161000	-4.178%	18,000	+36.925%
2023-12-04	0.160000	0.170850	0.160000	0.168020	+9.033%	21,500	+31.205%
2023-12-01	0.157000	0.157000	0.151700	0.154100	-8.164%	16,482	+43.056%
2023-11-30	0.167118	0.172600	0.167100	0.167800	+22.036%	2,597	+31.377%
2023-11-28	0.142000	0.148200	0.137500	0.137500	-14.808%	30,275	+60.327%
2023-11-27	0.161400	0.161400	0.161400	0.161400	+5.642%	34,000	+36.586%
2023-11-24	0.140000	0.155180	0.140000	0.152780	+6.511%	16,722	+44.292%
2023-11-22	0.136360	0.152000	0.136360	0.143440	+1.085%	70,000	+53.688%
2023-11-21	0.151100	0.152400	0.138100	0.141900	-8.511%	49,748	+55.356%
2023-11-17	0.150220	0.155100	0.149200	0.155100	+8.613%	26,600	+42.134%
2023-11-16	0.142800	0.142800	0.142800	0.142800	+2.219%	396	+54.377%
2023-11-14	0.140100	0.140100	0.131000	0.139700	-0.456%	7,450	+57.802%
2023-11-10	0.140340	0.140340	0.140340	0.140340	+0.171%	3,000	+57.083%
2023-11-09	0.140100	0.143900	0.140100	0.140100	-8.371%	62,507	+57.352%
2023-11-08	0.154600	0.154600	0.152900	0.152900	-5.919%	20,000	+44.179%
2023-11-07	0.160000	0.162520	0.160000	0.162520	-2.096%	1,590	+35.645%
2023-11-06	0.166000	0.166000	0.166000	0.166000	+0.242%	1,000	+32.801%
2023-11-03	0.165600	0.165600	0.165600	0.165600	-13.362%	14,400	+33.122%
2023-11-02	0.175000	0.191140	0.175000	0.191140	+19.463%	7,000	+15.334%
2023-10-31	0.180000	0.180000	0.160000	0.160000	-10.963%	14,556	+37.781%
2023-10-26	0.180300	0.180300	0.179700	0.179700	-2.469%	2,500	+22.677%
2023-10-24	0.192700	0.192700	0.184250	0.184250	-7.875%	7,000	+19.647%
2023-10-23	0.200000	0.200000	0.200000	0.200000	-8.876%	6,000	+10.225%
2023-10-19	0.219480	0.219480	0.219480	0.219480	+12.878%	500	+0.442%
2023-10-17	0.190000	0.194440	0.190000	0.194440	+2.499%	19,240	+13.377%
2023-10-16	0.210000	0.210000	0.189700	0.189700	-9.667%	26,800	+16.210%
2023-10-11	0.215450	0.215450	0.210000	0.210000	+1.991%	7,100	+4.976%
2023-10-10	0.205900	0.205900	0.205900	0.205900	-1.952%	680	+7.067%
2023-10-09	0.210000	0.210000	0.210000	0.210000	+4.948%	5,000	+4.976%
2023-10-06	0.199600	0.200100	0.199600	0.200100	-18.327%	7,000	+10.170%
2023-10-04	0.222300	0.245000	0.222300	0.245000	+0.410%	31,000	-10.020%
2023-10-03	0.244000	0.244000	0.244000	0.244000	+11.681%	276	-9.652%
2023-09-26	0.218480	0.218480	0.218480	0.218480	+3.496%	990	+0.902%
2023-09-21	0.211100	0.211100	0.211100	0.211100	-7.817%	4,000	+4.429%
2023-09-20	0.217600	0.229000	0.217600	0.229000	+6.899%	925	-3.734%
2023-09-14	0.214360	0.214360	0.207010	0.214220	+0.337%	5,500	+2.908%
2023-09-13	0.212000	0.215700	0.212000	0.213500	+0.320%	1,600	+3.255%
2023-09-05	0.220000	0.220000	0.212820	0.212820	-1.890%	575	+3.585%
2023-08-31	0.216920	0.216920	0.216920	0.216920	+5.815%	200	+1.627%
2023-08-30	0.205000	0.205000	0.205000	0.205000	-0.485%	100	+7.537%
2023-08-29	0.207900	0.211860	0.206000	0.206000	-7.082%	9,250	+7.015%
2023-08-23	0.221700	0.221700	0.221700	0.221700	+5.071%	11,500	-0.564%
2023-08-22	0.211000	0.220000	0.211000	0.211000	-6.761%	14,197	+4.479%
2023-08-17	0.226300	0.226300	0.226300	0.226300	-1.609%	434	-2.585%
2023-08-15	0.230000	0.230000	0.230000	0.230000	+11.057%	2,000	-4.152%
2023-08-10	0.220900	0.220900	0.207100	0.207100	-2.265%	3,000	+6.446%
2023-08-09	0.211900	0.211900	0.211900	0.211900	+2.665%	1,000	+4.035%
2023-08-08	0.206400	0.206400	0.206400	0.206400	+8.632%	100	+6.807%
2023-08-04	0.200000	0.200000	0.190000	0.190000	-5.000%	6,639	+16.026%
2023-08-03	0.200000	0.200000	0.200000	0.200000	0.000%	200	+10.225%
2023-08-02	0.200000	0.200000	0.200000	0.200000	-1.381%	22,004	+10.225%
2023-08-01	0.208900	0.208900	0.202800	0.202800	-11.247%	6,000	+8.703%
2023-07-28	0.216800	0.228500	0.211100	0.228500	-8.600%	8,141	-3.523%
2023-07-26	0.250000	0.250000	0.250000	0.250000	+3.890%	3,000	-11.820%
2023-07-25	0.240640	0.240640	0.240640	0.240640	+0.267%	25,000	-8.390%
2023-07-24	0.250000	0.250000	0.240000	0.240000	-4.000%	5,010	-8.146%
2023-07-21	0.249800	0.250000	0.249800	0.250000	0.000%	8,000	-11.820%
2023-07-20	0.248700	0.250000	0.248700	0.250000	-2.534%	3,500	-11.820%
2023-07-19	0.270000	0.270000	0.256500	0.256500	-6.993%	3,500	-14.055%
2023-07-18	0.275000	0.279300	0.275000	0.275785	+2.143%	14,428	-20.065%
2023-07-17	0.258100	0.271400	0.258100	0.270000	-1.406%	10,700	-18.352%
2023-07-14	0.273840	0.273850	0.273840	0.273850	+1.576%	25,000	-19.500%
2023-07-13	0.261585	0.270000	0.260395	0.269600	+2.044%	34,500	-18.231%
2023-07-12	0.265200	0.270800	0.264000	0.264200	+6.104%	102,022	-16.559%
2023-07-11	0.249000	0.249000	0.249000	0.249000	-1.775%	2,100	-11.466%
2023-07-10	0.260000	0.260000	0.252100	0.253500	-12.586%	25,860	-13.037%
2023-07-07	0.316500	0.316500	0.290000	0.290000	-6.752%	1,316	-23.983%
2023-07-06	0.311000	0.311000	0.311000	0.311000	-9.740%	2,031	-29.116%
2023-07-05	0.344560	0.344560	0.344560	0.344560	-1.554%	400	-36.020%
2023-06-27	0.355500	0.355500	0.350000	0.350000	+0.748%	4,500	-37.014%
2023-06-26	0.347400	0.347400	0.347400	0.347400	-8.071%	3,015	-36.543%
2023-06-23	0.377900	0.377900	0.377900	0.377900	+0.345%	125	-41.664%
2023-06-22	0.376400	0.376600	0.376400	0.376600	+4.786%	1,100	-41.463%
2023-06-20	0.359400	0.359400	0.359400	0.359400	-9.265%	175	-38.662%
2023-06-14	0.396100	0.396100	0.396100	0.396100	+1.668%	190	-44.345%
2023-06-12	0.400000	0.400000	0.389600	0.389600	+0.309%	400	-43.416%
2023-06-08	0.388400	0.388400	0.388400	0.388400	+0.492%	1,000	-43.242%
2023-06-05	0.386500	0.386500	0.386500	0.386500	+2.752%	1,300	-42.962%
2023-06-02	0.376600	0.376600	0.376150	0.376150	-5.204%	2,850	-41.393%
2023-05-31	0.400000	0.400000	0.396800	0.396800	+1.579%	2,235	-44.443%
2023-05-30	0.396000	0.396000	0.390630	0.390630	+1.674%	26,000	-43.566%
2023-05-26	0.384200	0.384200	0.384200	0.384200	+3.838%	5,000	-42.621%
2023-05-22	0.380100	0.380100	0.370000	0.370000	-7.712%	15,000	-40.419%
2023-05-19	0.420000	0.420000	0.400920	0.400920	-4.543%	2,403	-45.014%
2023-05-18	0.420000	0.420000	0.420000	0.420000	-0.815%	2,570	-47.512%
2023-05-11	0.412000	0.423450	0.412000	0.423450	+3.280%	5,040	-47.940%
2023-05-10	0.410000	0.410000	0.403000	0.410000	-0.726%	6,790	-46.232%
2023-05-09	0.418160	0.418160	0.413000	0.413000	+0.523%	5,800	-46.622%
2023-05-08	0.420000	0.420000	0.410850	0.410850	-1.024%	3,500	-46.343%
2023-05-04	0.415100	0.415100	0.415100	0.415100	+5.275%	120	-46.892%
2023-05-03	0.391100	0.394300	0.391100	0.394300	-1.004%	2,100	-44.091%
2023-05-02	0.393250	0.398300	0.393250	0.398300	-4.301%	2,100	-44.652%
2023-04-27	0.409500	0.416200	0.409500	0.416200	+2.085%	9,285	-47.033%
2023-04-25	0.407700	0.407700	0.407700	0.407700	-0.464%	3,718	-45.928%
2023-04-24	0.414000	0.414000	0.409600	0.409600	-0.546%	2,669	-46.179%
2023-04-21	0.414500	0.414500	0.400100	0.411850	+2.911%	9,480	-46.473%
2023-04-20	0.400200	0.400200	0.400200	0.400200	-8.127%	5,880	-44.915%
2023-04-18	0.444350	0.444350	0.435600	0.435600	-6.903%	51,000	-49.392%
2023-04-17	0.467900	0.467900	0.467900	0.467900	+0.570%	1,850	-52.885%
2023-04-14	0.465250	0.465250	0.465250	0.465250	+0.573%	250	-52.617%
2023-04-12	0.431100	0.467000	0.431100	0.462600	+6.276%	20,000	-52.345%
2023-04-11	0.434700	0.446100	0.433400	0.435280	+0.156%	24,223	-49.354%
2023-04-10	0.434600	0.434600	0.434600	0.434600	+3.971%	2,529	-49.275%
2023-04-06	0.418000	0.418000	0.418000	0.418000	+1.654%	1,000	-47.261%
2023-04-05	0.403300	0.411200	0.403300	0.411200	+0.440%	1,001	-46.389%
2023-04-04	0.408350	0.409400	0.408350	0.409400	+2.350%	15,019	-46.153%
2023-04-03	0.380000	0.400000	0.380000	0.400000	+4.712%	8,600	-44.888%
2023-03-31	0.388800	0.400000	0.382000	0.382000	-4.500%	8,050	-42.291%
2023-03-30	0.400000	0.400000	0.400000	0.400000	0.000%	500	-44.888%
2023-03-29	0.400000	0.400000	0.400000	0.400000	-0.670%	700	-44.888%
2023-03-27	0.404710	0.404710	0.402700	0.402700	+3.655%	3,110	-45.257%
2023-03-24	0.388500	0.388500	0.388500	0.388500	-0.817%	270	-43.256%
2023-03-23	0.391700	0.391700	0.391700	0.391700	+0.642%	1,700	-43.720%
2023-03-22	0.389550	0.389550	0.389200	0.389200	-2.700%	12,010	-43.358%
2023-03-21	0.400000	0.400000	0.400000	0.400000	0.000%	1,500	-44.888%
2023-03-20	0.400000	0.406000	0.400000	0.400000	0.000%	8,250	-44.888%
2023-03-16	0.400000	0.400000	0.400000	0.400000	+4.630%	500	-44.888%
2023-03-14	0.382300	0.382300	0.382300	0.382300	-0.443%	1,400	-42.336%
2023-03-13	0.370000	0.384300	0.370000	0.384000	+3.784%	3,720	-42.591%
2023-03-10	0.367780	0.384700	0.367780	0.370000	-0.564%	2,900	-40.419%
2023-03-09	0.380000	0.380000	0.372100	0.372100	-2.079%	15,000	-40.755%
2023-03-08	0.430000	0.430000	0.380000	0.380000	-6.265%	22,703	-41.987%
2023-03-07	0.364800	0.417050	0.363000	0.405400	+5.628%	25,850	-45.622%
2023-03-06	0.400000	0.400000	0.379300	0.383800	-0.955%	17,580	-42.561%
2023-03-03	0.347400	0.387500	0.347400	0.387500	+0.859%	33,680	-43.110%
2023-03-02	0.375880	0.385000	0.375100	0.384200	+3.224%	57,300	-42.621%
2023-03-01	0.372200	0.372200	0.372200	0.372200	+0.856%	25,001	-40.771%
2023-02-27	0.369040	0.369040	0.369040	0.369040	+2.511%	1,500	-40.264%
2023-02-22	0.352900	0.360000	0.352900	0.360000	+2.186%	13,200	-38.764%
2023-02-21	0.352900	0.352900	0.345500	0.352300	-1.839%	6,350	-37.425%
2023-02-16	0.363000	0.363000	0.358900	0.358900	-3.235%	9,810	-38.576%
2023-02-15	0.363000	0.374000	0.363000	0.370900	+0.433%	12,300	-40.563%
2023-02-14	0.372000	0.372000	0.358800	0.369300	-10.124%	23,850	-40.306%
2023-02-09	0.393800	0.410900	0.393800	0.410900	-4.586%	2,330	-46.349%

.dark-mode .rJqTfY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJqTfY{ color: #333333; background-color: white; border: 2px solid #333333; }BBSRFBLUESTONE RESOURCES ORDstock OTC

BBSRF
BLUESTONE RESOURCES ORD
stock OTC