Is Bluestone Resources Inc. (BBSRF) a Buy, Sell, or Hold?
OTC : BBSRF
Bluestone Resources Inc. — Stock Chart
$0.2205 USD
$0.0 (-0.59%)
- Volume
- 6K
- Average Volume
- 51.46K
- Market Capitalization
- $33.59M
- P/E Ratio
- -4.06
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $0.61
- Year Low
- $0.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.31
BBSRF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-01-14 | $0.22 | $0.22 | -0.61% | 6000 |
| 2025-01-13 | $0.22 | $0.22 | 0.00% | 6000 |
| 2025-01-10 | $0.22 | $0.22 | 0.00% | - |
| 2025-01-08 | $0.22 | $0.22 | 0.00% | 500 |
| 2025-01-07 | $0.22 | $0.22 | 0.00% | - |
| 2025-01-06 | $0.22 | $0.22 | 0.36% | 25000 |
| 2025-01-03 | $0.22 | $0.22 | 0.00% | 500 |
| 2025-01-02 | $0.22 | $0.22 | 0.59% | 2700 |
| 2024-12-31 | $0.22 | $0.23 | 4.26% | 21100 |
| 2024-12-30 | $0.22 | $0.22 | 0.00% | 14000 |
| 2024-12-27 | $0.21 | $0.21 | 0.00% | 14000 |
| 2024-12-26 | $0.21 | $0.21 | 0.00% | - |
| 2024-12-24 | $0.21 | $0.21 | 0.00% | - |
| 2024-12-23 | $0.21 | $0.21 | 1.38% | 14000 |
| 2024-12-20 | $0.21 | $0.21 | 0.00% | 300 |
| 2024-12-19 | $0.23 | $0.21 | -7.28% | 17600 |
| 2024-12-18 | $0.22 | $0.22 | 0.00% | 100000 |
| 2024-12-17 | $0.22 | $0.22 | 0.00% | 3600 |
| 2024-12-16 | $0.22 | $0.22 | 0.00% | 49000 |
| 2024-12-13 | $0.20 | $0.21 | 5.40% | 51200 |
| 2024-12-12 | $0.22 | $0.22 | 1.02% | 416.2K |
| 2024-12-11 | $0.22 | $0.22 | 4.47% | 90800 |
| 2024-12-10 | $0.21 | $0.21 | 0.00% | 1100 |
| 2024-12-09 | $0.21 | $0.21 | 0.00% | 13400 |
| 2024-12-06 | $0.21 | $0.21 | 0.00% | 17500 |
| 2024-12-05 | $0.21 | $0.21 | 0.00% | 2000 |
| 2024-12-04 | $0.21 | $0.21 | 0.00% | 5000 |
| 2024-12-03 | $0.22 | $0.21 | -0.56% | 5400 |
| 2024-12-02 | $0.21 | $0.21 | 0.00% | 100 |
| 2024-11-29 | $0.22 | $0.22 | 0.00% | 14000 |
| 2024-11-27 | $0.22 | $0.22 | 0.00% | 410 |
| 2024-11-26 | $0.23 | $0.23 | 0.00% | 14000 |
| 2024-11-25 | $0.22 | $0.22 | 0.00% | 14000 |
| 2024-11-22 | $0.22 | $0.22 | 0.00% | 14000 |
| 2024-11-21 | $0.22 | $0.22 | 0.00% | 14900 |
| 2024-11-20 | $0.22 | $0.22 | 0.00% | 32410 |
| 2024-11-19 | $0.22 | $0.22 | 0.02% | 31900 |
| 2024-11-18 | $0.22 | $0.22 | -0.73% | 14307 |
| 2024-11-15 | $0.21 | $0.21 | 0.00% | 42700 |
| 2024-11-14 | $0.21 | $0.21 | -0.31% | 17500 |
| 2024-11-13 | $0.21 | $0.21 | 0.00% | - |
| 2024-11-12 | $0.22 | $0.21 | -3.65% | 250K |
| 2024-11-11 | $0.22 | $0.22 | 0.00% | 217.42K |
| 2024-11-08 | $0.22 | $0.22 | 0.00% | 95 |
| 2024-11-07 | $0.22 | $0.22 | 0.00% | 15105 |
| 2024-11-06 | $0.22 | $0.22 | -1.13% | 35500 |
| 2024-11-05 | $0.22 | $0.22 | 0.51% | 153K |
| 2024-11-04 | $0.22 | $0.22 | 0.05% | 324.8K |
| 2024-11-01 | $0.22 | $0.21 | -0.51% | 94900 |
| 2024-10-31 | $0.22 | $0.22 | 1.83% | 175K |
| 2024-10-30 | $0.22 | $0.22 | -0.09% | 47000 |
| 2024-10-29 | $0.23 | $0.23 | -3.59% | 124.43K |
| 2024-10-28 | $0.30 | $0.23 | -21.77% | 603.9K |
| 2024-10-25 | $0.24 | $0.24 | 0.00% | 100 |
| 2024-10-24 | $0.25 | $0.24 | -2.69% | 10500 |
| 2024-10-23 | $0.26 | $0.26 | -1.92% | 53600 |
| 2024-10-22 | $0.28 | $0.28 | 0.14% | 17100 |
| 2024-10-21 | $0.28 | $0.27 | -1.88% | 4110 |
| 2024-10-18 | $0.29 | $0.28 | -5.05% | 9100 |
| 2024-10-17 | $0.27 | $0.27 | 0.00% | 7000 |
| 2024-10-16 | $0.28 | $0.27 | -2.33% | 4800 |
| 2024-10-15 | $0.26 | $0.27 | 3.09% | 7000 |
| 2024-10-14 | $0.23 | $0.29 | 25.05% | 7600 |
| 2024-10-11 | $0.27 | $0.27 | 0.05% | 30000 |
| 2024-10-10 | $0.28 | $0.28 | -1.21% | 3600 |
| 2024-10-09 | $0.27 | $0.27 | 0.00% | 1507 |
| 2024-10-08 | $0.32 | $0.29 | -8.79% | 17300 |
| 2024-10-07 | $0.28 | $0.30 | 6.77% | 13000 |
| 2024-10-04 | $0.33 | $0.35 | 7.90% | 31036 |
| 2024-10-03 | $0.29 | $0.30 | 2.90% | 23700 |
| 2024-10-02 | $0.28 | $0.28 | 0.00% | 200 |
| 2024-10-01 | $0.25 | $0.25 | 0.00% | 1000 |
| 2024-09-30 | $0.25 | $0.25 | 0.00% | 1000 |
| 2024-09-27 | $0.24 | $0.25 | 4.67% | 9400 |
| 2024-09-26 | $0.23 | $0.24 | 1.56% | 54140 |
| 2024-09-25 | $0.23 | $0.23 | -1.02% | 5000 |
| 2024-09-24 | $0.24 | $0.25 | 3.20% | 17111 |
| 2024-09-23 | $0.19 | $0.23 | 20.50% | 3100 |
| 2024-09-20 | $0.20 | $0.20 | 0.00% | 8000 |
| 2024-09-19 | $0.22 | $0.22 | 0.00% | 8000 |
| 2024-09-18 | $0.22 | $0.22 | 0.00% | 8000 |
| 2024-09-17 | $0.22 | $0.22 | 1.62% | 14800 |
| 2024-09-16 | $0.20 | $0.22 | 9.06% | 63600 |
| 2024-09-13 | $0.21 | $0.22 | 4.44% | 68700 |
| 2024-09-12 | $0.20 | $0.21 | 4.06% | 80100 |
| 2024-09-11 | $0.20 | $0.20 | 0.00% | - |
| 2024-09-10 | $0.20 | $0.20 | 0.00% | - |
| 2024-09-09 | $0.19 | $0.20 | 3.25% | 1300 |
| 2024-09-06 | $0.19 | $0.19 | -2.25% | 2100 |
| 2024-09-05 | $0.21 | $0.21 | 0.00% | 30000 |