Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Sky Uranium Corp (OP: BKUCF )

0.0420 -0.0036 (-7.89%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 21, 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 (%)
Sep 28, 2018 0.1126 0.1248 0.1126 0.1248 19,600 +0.00(+4.00%)
Sep 27, 2018 0.1221 0.1221 0.1170 0.1200 59,800 +0.01(+9.09%)
Sep 26, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Sep 25, 2018 0.1100 0.1159 0.1100 0.1100 12,500 -0.01(-11.22%)
Sep 24, 2018 0.1200 0.1239 0.1200 0.1239 16,500 +0.00(+3.25%)
Sep 21, 2018 0.1035 0.1200 0.1035 0.1200 7,000 +0.01(+4.99%)
Sep 20, 2018 0.1114 0.1148 0.1114 0.1143 7,000 +0.00(+3.07%)
Sep 19, 2018 0.1145 0.1169 0.1023 0.1109 46,450 +0.00(+1.09%)
Sep 18, 2018 0.1119 0.1169 0.1020 0.1097 89,500 -0.01(-11.39%)
Sep 17, 2018 0.1219 0.1248 0.1150 0.1238 29,500 -0.00(-0.80%)
Sep 14, 2018 0.1188 0.1248 0.1188 0.1248 8,400 +0.00(+3.23%)
Sep 13, 2018 0.1170 0.1209 0.1140 0.1209 7,700 +0.00(+0.75%)
Sep 12, 2018 0.1212 0.1248 0.1200 0.1200 7,870 +0.00(+1.69%)
Sep 11, 2018 0.1180 0.1180 0.1180 0.1180 10,000 -0.00(-1.42%)
Sep 10, 2018 0.1100 0.1197 0.1080 0.1197 115,330 +0.00(+2.31%)
Sep 07, 2018 0.1200 0.1200 0.1100 0.1170 18,100 -0.00(-2.50%)
Sep 06, 2018 0.1236 0.1265 0.1200 0.1200 7,230 +0.00(+0.00%)
Sep 05, 2018 0.1290 0.1290 0.1118 0.1200 21,054 -0.01(-7.12%)
Sep 04, 2018 0.1331 0.1331 0.1292 0.1292 5,500 +0.00(+0.86%)
Aug 31, 2018 0.1281 0.1281 0.1281 0 -0.02(-13.74%)
Aug 30, 2018 0.1328 0.1485 0.1328 0.1485 21,000 +0.03(+23.03%)
Aug 29, 2018 0.1177 0.1207 0.1150 0.1207 16,000 +0.00(+2.55%)
Aug 28, 2018 0.1142 0.1177 0.1142 0.1177 1,300 -0.00(-1.26%)
Aug 27, 2018 0.1099 0.1215 0.1099 0.1192 6,830 +0.01(+4.65%)
Aug 24, 2018 0.1098 0.1139 0.1098 0.1139 47,300 +0.00(+4.50%)
Aug 23, 2018 0.1089 0.1090 0.1089 0.1090 300 -0.00(-3.28%)
Aug 22, 2018 0.1127 0.1127 0.1127 0.1127 600 +0.00(+3.02%)
Aug 21, 2018 0.1129 0.1129 0.1010 0.1094 33,683 -0.01(-4.87%)
Aug 20, 2018 0.1109 0.1150 0.1109 0.1150 30,500 +0.00(+3.23%)
Aug 17, 2018 0.1224 0.1224 0.1114 0.1114 600 -0.01(-7.17%)
Aug 16, 2018 0.1178 0.1200 0.1167 0.1200 18,500 +0.01(+9.09%)
Aug 15, 2018 0.1139 0.1139 0.1096 0.1100 71,500 -0.01(-5.09%)
Aug 14, 2018 0.1130 0.1159 0.1100 0.1159 3,800 -0.00(-3.42%)
Aug 13, 2018 0.1200 0.1200 0.1200 0.1200 8,000 +0.01(+6.19%)
Aug 10, 2018 0.1237 0.1237 0.1130 0.1130 12,500 +0.00(+0.00%)
Aug 09, 2018 0.1171 0.1200 0.1130 0.1130 29,150 -0.01(-5.75%)
Aug 08, 2018 0.1136 0.1199 0.1136 0.1199 7,733 -0.01(-5.96%)
Aug 07, 2018 0.1279 0.1279 0.1200 0.1275 16,683 -0.01(-8.27%)
Aug 06, 2018 0.1390 0.1390 0.1390 0.1390 5,857 +0.01(+6.11%)
Aug 03, 2018 0.1310 0.1310 0.1310 0.1310 4,000 +0.02(+15.93%)
Aug 02, 2018 0.1209 0.1332 0.1095 0.1130 19,000 -0.01(-9.60%)
Aug 01, 2018 0.1211 0.1250 0.1120 0.1250 36,610 +0.01(+10.62%)
Jul 31, 2018 0.1130 0.1130 0.1130 0.1130 2,000 -0.01(-6.77%)
Jul 30, 2018 0.1217 0.1217 0.1128 0.1212 35,190 +0.00(+0.00%)
Jul 27, 2018 0.1200 0.1212 0.1200 0.1212 25,000 +0.00(+3.86%)
Jul 26, 2018 0.1130 0.1213 0.1130 0.1167 80,200 +0.01(+8.57%)
Jul 25, 2018 0.1199 0.1214 0.1038 0.1075 15,666 -0.01(-7.34%)
Jul 24, 2018 0.1290 0.1290 0.1078 0.1160 42,851 -0.01(-10.77%)
Jul 23, 2018 0.1374 0.1374 0.1300 0.1300 14,000 -0.00(-1.07%)
Jul 20, 2018 0.1291 0.1342 0.1291 0.1314 15,300 +0.01(+5.46%)
Jul 19, 2018 0.1435 0.1454 0.1246 0.1246 47,575 -0.02(-11.00%)
Jul 18, 2018 0.1442 0.1496 0.1391 0.1400 17,750 -0.00(-2.91%)
Jul 17, 2018 0.1450 0.1450 0.1442 0.1442 14,000 -0.01(-6.55%)
Jul 16, 2018 0.1497 0.1543 0.1428 0.1543 66,000 +0.00(+2.87%)
Jul 13, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.00(-1.19%)
Jul 12, 2018 0.1539 0.1539 0.1517 0.1518 8,050 -0.01(-5.42%)
Jul 11, 2018 0.1531 0.1605 0.1421 0.1605 8,100 +0.00(+2.88%)
Jul 10, 2018 0.1465 0.1560 0.1465 0.1560 3,400 +0.01(+8.26%)
Jul 09, 2018 0.1580 0.1587 0.1440 0.1441 4,425 -0.01(-8.62%)
Jul 06, 2018 0.1575 0.1577 0.1500 0.1577 30,000 +0.00(+1.74%)
Jul 05, 2018 0.1609 0.1610 0.1509 0.1550 30,500 -0.00(-1.27%)
Jul 03, 2018 0.1570 0.1570 0.1570 0 +0.02(+16.30%)
Jul 02, 2018 0.1490 0.1700 0.1350 0.1350 29,100 +0.01(+3.85%)
Jun 29, 2018 0.1430 0.1464 0.1300 0.1300 35,020 -0.02(-11.80%)
Jun 28, 2018 0.1369 0.1474 0.1369 0.1474 6,750 +0.00(+1.73%)
Jun 27, 2018 0.1430 0.1449 0.1430 0.1449 39,500 -0.00(-1.96%)
Jun 26, 2018 0.1487 0.1487 0.1447 0.1478 92,793 -0.00(-2.95%)
Jun 25, 2018 0.1544 0.1544 0.1450 0.1523 91,533 +0.00(+1.53%)
Jun 22, 2018 0.1470 0.1547 0.1450 0.1500 25,337 +0.01(+8.85%)
Jun 21, 2018 0.1484 0.1599 0.1378 0.1378 89,100 -0.01(-6.53%)
Jun 20, 2018 0.1524 0.1569 0.1428 0.1474 76,100 -0.00(-0.92%)
Jun 19, 2018 0.1589 0.1589 0.1488 0.1488 27,500 -0.01(-8.03%)
Jun 18, 2018 0.1604 0.1685 0.1457 0.1618 96,225 +0.01(+9.69%)
Jun 15, 2018 0.1569 0.1400 0.1475 104,800 +0.01(+5.36%)
Jun 14, 2018 0.1330 0.1549 0.1330 0.1400 42,040 +0.01(+7.69%)
Jun 13, 2018 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+3.92%)
Jun 12, 2018 0.1370 0.1370 0.1251 0.1251 54,000 -0.01(-8.01%)
Jun 11, 2018 0.1400 0.1413 0.1360 0.1360 13,800 -0.00(-2.86%)
Jun 08, 2018 0.1328 0.1493 0.1328 0.1400 95,100 +0.01(+5.34%)
Jun 07, 2018 0.1353 0.1353 0.1329 0.1329 31,900 +0.00(+3.10%)
Jun 06, 2018 0.1184 0.1356 0.1184 0.1289 124,300 -0.01(-5.22%)
Jun 05, 2018 0.1482 0.1504 0.1358 0.1360 162,700 -0.01(-9.87%)
Jun 04, 2018 0.1496 0.1546 0.1488 0.1509 32,000 +0.01(+5.14%)
Jun 01, 2018 0.1407 0.1435 0.1364 0.1435 70,900 +0.01(+11.08%)
May 31, 2018 0.1231 0.1292 0.1231 0.1292 31,000 +0.01(+7.67%)
May 30, 2018 0.1220 0.1220 0.1183 0.1200 10,500 -0.01(-4.00%)
May 29, 2018 0.1229 0.1270 0.1229 0.1250 87,000 +0.02(+16.82%)
May 24, 2018 0.1070 0.1070 0.1070 0 +0.00(+3.48%)
May 22, 2018 0.1034 0.1034 0.1034 0 -0.02(-17.54%)
May 18, 2018 0.1254 0.1254 0.1254 0 +0.00(+2.87%)
May 15, 2018 0.1219 0.1219 0.1219 0 +0.00(+1.58%)
May 14, 2018 0.1200 0.1200 0.1200 0.1200 1,600 +0.01(+9.79%)
May 09, 2018 0.1093 0.1093 0.1093 0 +0.00(+0.00%)
May 08, 2018 0.1093 0.1093 0.1093 0.1093 1,400 -0.01(-8.00%)
May 07, 2018 0.1186 0.1188 0.1186 0.1188 10,000 +0.00(+3.57%)
May 04, 2018 0.1260 0.1260 0.1147 0.1147 27,000 -0.01(-7.95%)
May 03, 2018 0.1148 0.1246 0.1148 0.1246 5,500 +0.01(+8.73%)
May 02, 2018 0.1264 0.1330 0.1146 0.1146 26,500 -0.02(-12.18%)
Apr 30, 2018 0.1305 0.1305 0.1305 0 +0.01(+10.03%)
Apr 27, 2018 0.1400 0.1400 0.1186 0.1186 39,250 -0.00(-3.26%)
Apr 25, 2018 0.1226 0.1226 0.1226 10 +0.01(+6.70%)
Apr 23, 2018 0.1149 0.1149 0.1149 15 -0.02(-12.62%)
Apr 20, 2018 0.1396 0.1396 0.1275 0.1315 33,950 -0.01(-3.80%)
Apr 18, 2018 0.1367 0.1367 0.1367 0 -0.01(-6.47%)
Apr 16, 2018 0.1462 0.1462 0.1462 0 -0.02(-11.42%)
Apr 12, 2018 0.1650 0.1650 0.1650 0 -0.00(-2.31%)
Apr 11, 2018 0.1689 0.1689 0.1689 0.1689 2,000 -0.01(-4.36%)
Apr 10, 2018 0.1800 0.1800 0.1720 0.1766 5,375 +0.01(+7.36%)
Apr 06, 2018 0.1645 0.1645 0.1645 0 +0.01(+6.89%)
Apr 04, 2018 0.1539 0.1539 0.1539 0 -0.01(-5.06%)
Apr 03, 2018 0.1621 0.1621 0.1621 0.1621 2,000 -0.00(-1.52%)
Apr 02, 2018 0.1690 0.1690 0.1645 0.1646 5,200 +0.01(+3.72%)
Mar 29, 2018 0.1587 0.1587 0.1587 0 +0.00(+1.73%)
Mar 27, 2018 0.1560 0.1560 0.1560 0 +0.00(+1.96%)
Mar 26, 2018 0.1530 0.1530 0.1530 0.1530 9,000 -0.01(-7.94%)
Mar 23, 2018 0.1660 0.1662 0.1660 0.1662 1,000 -0.01(-4.76%)
Mar 21, 2018 0.1745 0.1745 0.1745 0 +0.00(+1.45%)
Mar 20, 2018 0.1720 0.1720 0.1720 0.1720 57,000 +0.00(+1.78%)
Mar 19, 2018 0.1690 0.1700 0.1690 0.1690 1,200 +0.00(+0.00%)
Mar 16, 2018 0.1690 0.1690 0.1690 0.1690 250 +0.00(+2.42%)
Mar 13, 2018 0.1650 0.1650 0.1650 0 -0.02(-10.52%)
Mar 12, 2018 0.1844 0.1844 0.1844 0.1844 400 -0.00(-0.32%)
Mar 09, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.02(+15.48%)
Mar 08, 2018 0.1677 0.1677 0.1602 0.1602 14,650 -0.00(-2.91%)
Mar 06, 2018 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Mar 01, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.04%)
Feb 27, 2018 0.2001 0.2001 0.2001 0 +0.02(+8.16%)
Feb 26, 2018 0.1900 0.1900 0.1850 0.1850 5,000 -0.01(-2.63%)
Feb 23, 2018 0.1900 0.1900 0.1900 0.1900 200 -0.01(-6.22%)
Feb 22, 2018 0.2027 0.2027 0.2025 0.2026 20,000 +0.00(+0.55%)
Feb 21, 2018 0.2015 0.2015 0.2015 0.2015 1,500 +0.02(+8.22%)
Feb 20, 2018 0.2000 0.2000 0.1862 0.1862 6,000 -0.01(-6.90%)
Feb 16, 2018 0.2000 0.2000 0.2000 0 +0.00(+2.20%)
Feb 15, 2018 0.2000 0.2000 0.1957 0.1957 5,060 -0.01(-6.77%)
Feb 14, 2018 0.2079 0.2099 0.2079 0.2099 350 -0.01(-3.80%)
Feb 13, 2018 0.2182 0.2182 0.2182 0.2182 5,000 -0.00(-0.82%)
Feb 12, 2018 0.2312 0.2312 0.2200 0.2200 9,500 +0.01(+5.62%)
Feb 08, 2018 0.2083 0.2083 0.2083 0 -0.00(-1.33%)
Feb 07, 2018 0.2116 0.2155 0.2116 0.2111 3,400 -0.01(-4.48%)
Feb 06, 2018 0.2055 0.2210 0.2055 0.2210 1,200 +0.02(+10.22%)
Feb 05, 2018 0.2193 0.2005 0.2005 23,585 -0.02(-8.57%)
Feb 02, 2018 0.2193 0.2193 0.2190 0.2193 6,000 -0.01(-5.56%)
Feb 01, 2018 0.2242 0.2322 0.2242 0.2322 3,040 +0.02(+7.40%)
Jan 31, 2018 0.2153 0.2162 0.2153 0.2162 23,800 -0.01(-3.05%)
Jan 30, 2018 0.2230 0.2137 0.2230 6,200 +0.01(+4.35%)
Jan 29, 2018 0.2371 0.2371 0.2137 0.2137 5,155 -0.01(-5.02%)
Jan 26, 2018 0.2150 0.2300 0.2150 0.2250 7,090 +0.02(+10.73%)
Jan 25, 2018 0.2032 0.2032 0.2032 0.2032 275 -0.01(-4.15%)
Jan 24, 2018 0.1943 0.2120 0.1822 0.2120 18,500 +0.01(+4.43%)
Jan 23, 2018 0.2030 0.2030 0.2030 0.2030 3,000 -0.02(-9.70%)
Jan 22, 2018 0.2248 0.2248 0.2248 0.2248 5,000 +0.02(+7.25%)
Jan 19, 2018 0.2096 0.2096 0.2096 0.2096 500 -0.03(-12.45%)
Jan 17, 2018 0.2394 0.2394 0.2394 33 +0.03(+14.44%)
Jan 16, 2018 0.2092 0.2092 0.2092 0.2092 2,000 +0.02(+12.72%)
Jan 12, 2018 0.1856 0.1856 0.1856 0 -0.00(-2.32%)
Jan 11, 2018 0.1900 0.1900 0.1900 0.1900 360 -0.00(-1.40%)
Jan 10, 2018 0.1927 0.1835 0.1927 2,500 +0.01(+5.02%)
Jan 09, 2018 0.1950 0.1950 0.1835 0.1835 4,930 -0.02(-9.79%)
Jan 08, 2018 0.2034 0.2034 0.2034 0.2034 2,000 +0.01(+7.05%)
Jan 05, 2018 0.1909 0.1909 0.1900 0.1900 11,985 +0.00(+1.01%)
Jan 04, 2018 0.1881 0.1881 0.1881 0.1881 10,000 +0.00(+1.68%)
Jan 03, 2018 0.1850 0.1850 0.1850 0.1850 100 +0.00(+0.65%)
Jan 02, 2018 0.1838 0.1838 0.1838 0.1838 500 +0.01(+3.55%)
Dec 28, 2017 0.1775 0.1775 0.1775 0 -0.03(-13.96%)
Dec 21, 2017 0.2063 0.2063 0.2063 0 +0.00(+1.43%)
Dec 18, 2017 0.2034 0.2034 0.2034 0 +0.03(+15.24%)
Dec 15, 2017 0.1765 0.1765 0.1765 0.1765 1,000 -0.01(-3.39%)
Dec 14, 2017 0.1741 0.1827 0.1741 0.1827 1,300 +0.01(+7.47%)
Dec 12, 2017 0.1700 0.1700 0.1700 0 -0.02(-9.91%)
Dec 11, 2017 0.1887 0.1887 0.1887 0.1887 1,040 -0.00(-2.23%)
Dec 07, 2017 0.1930 0.1930 0.1930 0 +0.01(+3.49%)
Dec 06, 2017 0.1973 0.1973 0.1865 0.1865 12,500 -0.01(-4.36%)
Dec 05, 2017 0.1990 0.1990 0.1950 0.1950 3,000 +0.01(+4.33%)
Dec 04, 2017 0.1903 0.1948 0.1869 0.1869 3,500 +0.00(+2.69%)
Dec 01, 2017 0.1830 0.1830 0.1700 0.1820 26,900 +0.01(+7.95%)
Nov 30, 2017 0.1579 0.1726 0.1579 0.1686 13,250 +0.01(+5.05%)
Nov 27, 2017 0.1605 0.1605 0.1605 23 -0.02(-11.86%)
Nov 22, 2017 0.1821 0.1821 0.1821 0 -0.02(-7.84%)
Nov 21, 2017 0.1858 0.1976 0.1858 0.1976 42,100 +0.01(+7.45%)
Nov 20, 2017 0.1839 0.1839 0.1839 0.1839 8,000 +0.02(+13.03%)
Nov 17, 2017 0.1627 0.1627 0.1627 0.1627 2,000 -0.02(-10.56%)
Nov 15, 2017 0.1819 0.1819 0.1819 0 -0.03(-15.86%)
Nov 13, 2017 0.2162 0.2162 0.2162 0 +0.00(+0.98%)
Nov 10, 2017 0.2001 0.2141 0.2001 0.2141 5,375 +0.06(+40.67%)
Nov 09, 2017 0.1679 0.1679 0.1522 0.1522 4,500 +0.01(+4.82%)
Nov 08, 2017 0.1630 0.1747 0.1452 0.1452 28,000 +0.02(+13.70%)
Nov 06, 2017 0.1277 0.1277 0.1277 0 +0.03(+25.57%)
Nov 03, 2017 0.1056 0.1056 0.1017 0.1017 10,000 -0.01(-11.10%)
Oct 31, 2017 0.1144 0.1144 0.1144 0 -0.01(-6.15%)
Oct 30, 2017 0.1208 0.1219 0.1208 0.1219 20,485 +0.01(+6.56%)
Oct 27, 2017 0.1144 0.1144 0.1144 0.1144 1,000 -0.02(-11.93%)
Oct 26, 2017 0.1299 0.1299 0.1299 0.1299 1,500 +0.00(+2.28%)
Oct 25, 2017 0.1230 0.1270 0.1230 0.1270 5,000 +0.01(+6.10%)
Oct 16, 2017 0.1197 0.1197 0.1197 0 +0.02(+24.43%)
Oct 12, 2017 0.0962 0.0962 0.0962 0 -0.01(-12.47%)
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.