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

Bluestone Resources Inc (TSV: BSR )

0.4650 -0.0100 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 1.730 1.730 1.645 1.650 61,085 -0.08(-4.62%)
Oct 28, 2021 1.760 1.790 1.725 1.730 101,170 -0.03(-1.70%)
Oct 27, 2021 1.705 1.760 1.680 1.760 535,292 +0.06(+3.53%)
Oct 26, 2021 1.650 1.700 409,320 +0.05(+3.03%)
Oct 25, 2021 1.700 1.700 1.650 1.650 195,138 -0.05(-2.94%)
Oct 22, 2021 1.670 1.700 1.630 1.700 877,252 +0.08(+4.94%)
Oct 21, 2021 1.630 1.680 1.590 1.620 373,306 -0.01(-0.61%)
Oct 20, 2021 1.640 1.640 1.600 1.630 99,390 +0.00(+0.00%)
Oct 19, 2021 1.650 1.680 1.620 1.630 64,100 -0.02(-1.21%)
Oct 18, 2021 1.650 1.720 1.630 1.650 94,211 -0.06(-3.51%)
Oct 15, 2021 1.650 2.000 1.650 1.710 355,375 +0.10(+6.21%)
Oct 14, 2021 1.500 1.620 1.490 1.610 48,325 +0.11(+7.33%)
Oct 13, 2021 1.500 1.510 1.460 1.500 115,420 +0.03(+2.04%)
Oct 12, 2021 1.500 1.500 1.450 1.470 83,277 +0.03(+2.08%)
Oct 08, 2021 1.440 1.440 1.440 0 +0.04(+2.86%)
Oct 07, 2021 1.490 1.490 1.390 1.400 51,070 -0.05(-3.45%)
Oct 06, 2021 1.400 1.450 1.330 1.450 38,964 +0.11(+8.21%)
Oct 05, 2021 1.390 1.390 1.310 1.340 101,540 -0.01(-0.74%)
Oct 04, 2021 1.290 1.350 1.290 1.350 56,520 -0.01(-1.10%)
Oct 01, 2021 1.350 1.365 1.300 1.365 31,215 -0.01(-0.36%)
Sep 30, 2021 1.340 1.385 1.310 1.370 76,950 +0.06(+4.58%)
Sep 29, 2021 1.320 1.340 1.310 1.310 35,401 -0.01(-0.76%)
Sep 28, 2021 1.340 1.370 1.300 1.320 17,350 -0.02(-1.49%)
Sep 27, 2021 1.360 1.390 1.310 1.340 34,188 -0.06(-4.29%)
Sep 24, 2021 1.370 1.450 1.280 1.400 83,339 +0.03(+2.19%)
Sep 23, 2021 1.320 1.370 1.320 1.370 76,289 +0.03(+2.24%)
Sep 22, 2021 1.340 1.500 1.320 1.340 43,028 -0.04(-2.90%)
Sep 21, 2021 1.390 1.400 1.380 1.380 5,703 -0.02(-1.43%)
Sep 20, 2021 1.430 1.450 1.390 1.400 100,826 -0.03(-2.10%)
Sep 17, 2021 1.450 1.450 1.430 1.430 131,100 +0.00(+0.00%)
Sep 16, 2021 1.430 1.450 1.430 1.430 95,684 +0.00(+0.00%)
Sep 15, 2021 1.450 1.450 1.430 1.430 63,705 +0.00(+0.00%)
Sep 14, 2021 1.430 1.440 1.430 1.430 36,900 +0.00(+0.00%)
Sep 13, 2021 1.430 1.450 1.430 1.430 71,034 +0.00(+0.00%)
Sep 10, 2021 1.450 1.450 1.430 1.430 2,901 +0.00(+0.00%)
Sep 09, 2021 1.430 1.440 1.430 1.430 7,435 +0.00(+0.00%)
Sep 08, 2021 1.430 1.450 1.430 1.430 24,831 +0.00(+0.00%)
Sep 07, 2021 1.440 1.450 1.430 1.430 12,014 -0.01(-0.69%)
Sep 03, 2021 1.440 1.440 1.440 0 +0.01(+0.70%)
Sep 02, 2021 1.430 1.440 1.430 1.430 29,190 +0.00(+0.00%)
Sep 01, 2021 1.450 1.450 1.430 1.430 37,700 +0.00(+0.00%)
Aug 31, 2021 1.420 1.430 1.420 1.430 7,300 -0.01(-0.69%)
Aug 30, 2021 1.450 1.450 1.440 1.440 4,395 +0.00(+0.00%)
Aug 27, 2021 1.420 1.450 1.410 1.440 43,831 -0.01(-0.69%)
Aug 26, 2021 1.410 1.450 1.410 1.450 38,654 +0.03(+2.11%)
Aug 25, 2021 1.420 1.420 1.420 1.420 3,409 -0.01(-0.70%)
Aug 24, 2021 1.400 1.430 1.380 1.430 8,356 +0.03(+2.14%)
Aug 23, 2021 1.380 1.450 1.340 1.400 23,465 +0.03(+2.19%)
Aug 20, 2021 1.400 1.400 1.300 1.370 93,929 -0.03(-2.14%)
Aug 19, 2021 1.390 1.450 1.380 1.400 80,382 +0.00(+0.00%)
Aug 18, 2021 1.400 1.450 1.400 1.400 36,769 +0.00(+0.00%)
Aug 17, 2021 1.430 1.450 1.400 1.400 33,350 -0.03(-2.10%)
Aug 16, 2021 1.420 1.430 1.410 1.430 34,925 +0.01(+0.70%)
Aug 13, 2021 1.460 1.480 1.410 1.420 25,800 -0.01(-0.70%)
Aug 12, 2021 1.430 1.440 1.410 1.430 6,846 -0.07(-4.67%)
Aug 11, 2021 1.460 1.500 1.410 1.500 49,560 +0.05(+3.45%)
Aug 10, 2021 1.520 1.520 1.420 1.450 75,142 -0.05(-3.33%)
Aug 09, 2021 1.540 1.540 1.500 1.500 64,270 -0.04(-2.60%)
Aug 06, 2021 1.540 1.540 1.540 1.540 7,600 +0.00(+0.00%)
Aug 05, 2021 1.550 1.570 1.540 1.540 21,864 +0.00(+0.00%)
Aug 04, 2021 1.600 1.600 1.520 1.540 42,500 -0.02(-1.28%)
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.