We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
Bluestone Resources Inc (QB) | USOTC:BBSRF | OTCMarkets | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
-0.0513 | -11.59% | 0.3912 | 0.3188 | 0.52 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
0.4353 | 0.374 | 0.4237 | 73,711 | 21:08:39 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
20 May 2024 | 0.4425 | 0.0225 | 5.36% | 0.3995 | 0.485 | 22,025 |
17 May 2024 | 0.42 | -0.127 | -23.22% | 0.41732 | 0.532 | 73,404 |
16 May 2024 | 0.547 | 0.0415 | 8.21% | 0.47106 | 0.607 | 93,180 |
15 May 2024 | 0.5055 | 0.05891 | 13.19% | 0.4299 | 0.5175 | 44,820 |
14 May 2024 | 0.44659 | 0.06349 | 16.57% | 0.387 | 0.4721 | 39,737 |
13 May 2024 | 0.3831 | 0.0644 | 20.21% | 0.3101 | 0.3831 | 11,020 |
10 May 2024 | 0.3187 | -0.0133 | -4.01% | 0.3128 | 0.3393 | 33,900 |
09 May 2024 | 0.332 | -0.004 | -1.19% | 0.3166 | 0.336 | 12,077 |
08 May 2024 | 0.336 | 0.006 | 1.82% | 0.315 | 0.336 | 3,500 |
07 May 2024 | 0.33 | 0.0009 | 0.27% | 0.32436 | 0.33 | 22,531 |
06 May 2024 | 0.3291 | -0.00662 | -1.97% | 0.31 | 0.3462 | 40,813 |
03 May 2024 | 0.33572 | -0.03558 | -9.58% | 0.3268 | 0.3521 | 30,227 |
02 May 2024 | 0.3713 | 0.0013 | 0.35% | 0.37 | 0.3713 | 2,073 |
01 May 2024 | 0.37 | 0.0002 | 0.05% | 0.37 | 0.37 | 2,352 |
30 Apr 2024 | 0.3698 | -0.0102 | -2.68% | 0.3608 | 0.3698 | 7,253 |
29 Apr 2024 | 0.38 | -0.03307 | -8.00% | 0.357 | 0.4106 | 22,223 |
26 Apr 2024 | 0.413065 | 0.00597 | 1.47% | 0.41 | 0.413065 | 1,119 |
25 Apr 2024 | 0.4071 | 0.00825 | 2.07% | 0.4012 | 0.4231 | 13,550 |
24 Apr 2024 | 0.39885 | 0.00 | 0.00% | 0.39885 | 0.39885 | 0 |
23 Apr 2024 | 0.39885 | -0.01115 | -2.72% | 0.3778 | 0.4123 | 25,432 |
22 Apr 2024 | 0.41 | 0.00 | 0.00% | 0.4005 | 0.41 | 29,330 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.387 | 0.607 | 0.374 | 0.4830318 | 54,633 | 0.0042 | 1.09% |
1 Month | 0.3912 | 0.607 | 0.31 | 0.4230792 | 26,381 | 0.00 | 0.00% |
3 Months | 0.255 | 0.607 | 0.2461 | 0.3911676 | 22,876 | 0.1362 | 53.41% |
6 Months | 0.1511 | 0.607 | 0.128 | 0.3197173 | 27,833 | 0.2401 | 158.90% |
1 Year | 0.3801 | 0.607 | 0.128 | 0.3029773 | 20,449 | 0.0111 | 2.92% |
3 Years | 1.40 | 1.7905 | 0.128 | 0.7392579 | 16,024 | -1.01 | -72.06% |
5 Years | 0.6534 | 1.8387 | 0.128 | 1.06 | 20,596 | -0.2622 | -40.13% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions