Bluestone Resources (QB) Historical Data - BBSRF

기업명	주식 심볼	시장	주식 타입
Bluestone Resources Inc (QB)	BBSRF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0738	14.60%	0.5793	03:57:45

개장가	저가	고가	종가	전일 종가
0.518	0.47106	0.5855		0.5055

BBSRF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.336	0.607	0.3101	0.4198957	28,311	0.2433	72.41%
1개월	0.4292	0.607	0.31	0.3880193	18,404	0.1501	34.97%
3개월	0.26166	0.607	0.2461	0.3681225	21,000	0.31764	121.39%
6개월	0.1428	0.607	0.128	0.3072905	26,595	0.4365	305.67%
1년	0.42	0.607	0.128	0.2934607	19,552	0.1593	37.93%
3년	1.36	1.7905	0.128	0.746715	15,844	-0.7807	-57.40%
5년	0.7398	1.8387	0.128	1.06	20,406	-0.1605	-21.70%

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	0.5055	0.05891	13.19%	0.4603	0.5175	0.4299	44,820
15 5월(5) 2024	0.44659	0.06349	16.57%	0.387	0.4721	0.387	39,737
14 5월(5) 2024	0.3831	0.0644	20.21%	0.3102	0.3831	0.3101	11,020
11 5월(5) 2024	0.3187	-0.0133	-4.01%	0.335945	0.3393	0.3128	33,900
10 5월(5) 2024	0.332	-0.004	-1.19%	0.336	0.336	0.3166	12,077
09 5월(5) 2024	0.336	0.006	1.82%	0.315	0.336	0.315	3,500
08 5월(5) 2024	0.33	0.0009	0.27%	0.329	0.33	0.32436	22,531
07 5월(5) 2024	0.3291	-0.00662	-1.97%	0.34	0.3462	0.31	40,813
04 5월(5) 2024	0.33572	-0.03558	-9.58%	0.3521	0.3521	0.3268	30,227
03 5월(5) 2024	0.3713	0.0013	0.35%	0.37	0.3713	0.37	2,073
02 5월(5) 2024	0.37	0.0002	0.05%	0.37	0.37	0.37	2,352
01 5월(5) 2024	0.3698	-0.0102	-2.68%	0.36472	0.3698	0.3608	7,253
30 4월(4) 2024	0.38	-0.03307	-8.00%	0.4106	0.4106	0.357	22,223
27 4월(4) 2024	0.413065	0.00597	1.47%	0.41	0.413065	0.41	1,119
26 4월(4) 2024	0.4071	0.00825	2.07%	0.4012	0.4231	0.4012	13,550
25 4월(4) 2024	0.39885	0.00	0.00%	0.39885	0.39885	0.39885	0
24 4월(4) 2024	0.39885	-0.01115	-2.72%	0.3912	0.4123	0.3778	25,432
23 4월(4) 2024	0.41	0.00	0.00%	0.4005	0.41	0.4005	29,330
20 4월(4) 2024	0.41	0.00584	1.44%	0.41175	0.41175	0.40166	3,200
19 4월(4) 2024	0.40416	-0.02584	-6.01%	0.4292	0.4292	0.40416	4,520
18 4월(4) 2024	0.43	0.0258	6.38%	0.43	0.43	0.43	485
17 4월(4) 2024	0.4042	-0.0065	-1.58%	0.4302	0.4302	0.4042	17,000