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 (%)
Nov 30, 2020 1.880 1.900 1.850 1.880 168,151 +0.02(+1.08%)
Nov 27, 2020 1.870 1.880 1.850 1.860 44,647 -0.01(-0.53%)
Nov 26, 2020 1.920 1.920 1.870 1.870 43,837 -0.01(-0.53%)
Nov 25, 2020 1.930 1.930 1.860 1.880 140,373 +0.03(+1.62%)
Nov 24, 2020 1.830 1.860 1.800 1.850 198,646 -0.03(-1.60%)
Nov 23, 2020 1.930 1.930 1.830 1.880 115,428 -0.02(-1.05%)
Nov 20, 2020 1.950 1.950 1.900 1.900 143,775 +0.01(+0.53%)
Nov 19, 2020 1.870 1.960 1.870 1.890 281,217 +0.04(+2.16%)
Nov 18, 2020 1.960 1.960 1.820 1.850 127,703 -0.10(-5.13%)
Nov 17, 2020 1.980 1.980 1.950 1.950 44,401 -0.01(-0.51%)
Nov 16, 2020 2.000 2.000 1.960 1.960 75,480 -0.04(-2.00%)
Nov 13, 2020 2.000 2.000 1.980 2.000 141,484 -0.00(-0.25%)
Nov 12, 2020 1.990 2.040 1.990 2.005 85,033 +0.00(+0.25%)
Nov 11, 2020 2.040 2.045 2.000 2.000 53,051 -0.03(-1.48%)
Nov 10, 2020 2.080 2.120 2.010 2.030 236,654 +0.09(+4.64%)
Nov 09, 2020 1.990 1.990 1.920 1.940 81,977 -0.08(-3.96%)
Nov 06, 2020 1.990 2.030 1.970 2.020 132,018 +0.02(+1.00%)
Nov 05, 2020 1.900 2.030 1.900 2.000 343,531 +0.12(+6.38%)
Nov 04, 2020 1.910 1.910 1.880 1.880 15,150 -0.03(-1.57%)
Nov 03, 2020 1.920 1.950 1.910 1.910 30,303 +0.00(+0.00%)
Nov 02, 2020 1.950 1.960 1.860 1.910 276,076 -0.03(-1.55%)
Oct 30, 2020 1.950 1.950 1.930 1.940 44,600 +0.01(+0.52%)
Oct 29, 2020 1.900 1.960 1.880 1.930 206,801 +0.02(+1.05%)
Oct 28, 2020 1.950 1.970 1.900 1.910 175,765 -0.07(-3.54%)
Oct 27, 2020 1.960 1.980 1.950 1.980 112,638 +0.01(+0.51%)
Oct 26, 2020 1.980 1.980 1.960 1.970 95,884 +0.01(+0.51%)
Oct 23, 2020 1.960 1.970 1.955 1.960 37,794 +0.00(+0.00%)
Oct 22, 2020 1.980 1.980 1.950 1.960 227,789 +0.00(+0.00%)
Oct 21, 2020 1.930 1.960 1.910 1.960 72,016 +0.02(+1.03%)
Oct 20, 2020 1.910 1.980 1.910 1.940 82,361 +0.03(+1.57%)
Oct 19, 2020 1.940 1.940 1.910 1.910 37,808 -0.03(-1.55%)
Oct 16, 2020 1.910 1.960 1.910 1.940 32,107 +0.01(+0.52%)
Oct 15, 2020 1.920 2.000 1.890 1.930 98,015 +0.00(+0.00%)
Oct 14, 2020 2.000 2.000 1.890 1.930 82,659 -0.04(-2.03%)
Oct 13, 2020 2.010 2.010 1.970 1.970 90,101 -0.03(-1.50%)
Oct 09, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 08, 2020 1.980 2.000 1.970 2.000 55,878 +0.02(+1.01%)
Oct 07, 2020 1.950 2.020 1.950 1.980 17,991 +0.02(+1.02%)
Oct 06, 2020 2.010 2.010 1.960 1.960 91,918 -0.02(-1.01%)
Oct 05, 2020 1.990 2.040 1.980 1.980 120,845 -0.01(-0.50%)
Oct 02, 2020 1.980 2.010 1.980 1.990 69,067 +0.01(+0.51%)
Oct 01, 2020 1.980 2.010 1.960 1.980 87,934 +0.00(+0.00%)
Sep 30, 2020 1.970 1.990 1.950 1.980 260,384 +0.02(+1.02%)
Sep 29, 2020 1.960 1.970 1.950 1.960 108,147 +0.00(+0.00%)
Sep 28, 2020 1.960 1.980 1.900 1.960 145,713 +0.00(+0.00%)
Sep 25, 2020 1.930 1.980 1.930 1.960 46,226 +0.04(+2.08%)
Sep 24, 2020 1.830 1.920 1.820 1.920 265,161 +0.09(+4.92%)
Sep 23, 2020 1.900 1.900 1.800 1.830 223,055 -0.09(-4.69%)
Sep 22, 2020 1.990 1.990 1.830 1.920 374,897 -0.06(-3.03%)
Sep 21, 2020 2.050 2.060 1.980 1.980 736,368 -0.09(-4.35%)
Sep 18, 2020 2.090 2.120 2.050 2.070 121,218 +0.00(+0.00%)
Sep 17, 2020 2.100 2.120 2.060 2.070 41,942 -0.02(-0.96%)
Sep 16, 2020 2.170 2.200 2.090 2.090 96,555 -0.05(-2.34%)
Sep 15, 2020 2.150 2.170 2.130 2.140 96,290 +0.01(+0.47%)
Sep 14, 2020 2.160 2.160 2.090 2.130 64,391 -0.01(-0.47%)
Sep 11, 2020 2.090 2.140 2.050 2.140 239,171 +0.07(+3.38%)
Sep 10, 2020 2.110 2.150 2.020 2.070 232,516 -0.04(-1.90%)
Sep 09, 2020 2.110 2.150 2.080 2.110 74,251 +0.03(+1.44%)
Sep 08, 2020 2.090 2.110 2.020 2.080 161,415 -0.02(-0.95%)
Sep 04, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 03, 2020 2.170 2.170 2.010 2.100 207,185 -0.07(-3.23%)
Sep 02, 2020 2.200 2.220 2.150 2.170 72,982 -0.03(-1.36%)
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.