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 (%)
Feb 26, 2021 1.900 1.920 1.800 1.840 101,825 -0.03(-1.60%)
Feb 25, 2021 1.980 1.990 1.850 1.870 158,470 -0.11(-5.56%)
Feb 24, 2021 1.860 2.000 1.860 1.980 159,519 +0.10(+5.32%)
Feb 23, 2021 1.920 1.920 1.830 1.880 85,414 +0.01(+0.53%)
Feb 22, 2021 1.850 1.900 1.800 1.870 195,088 +0.04(+2.19%)
Feb 19, 2021 1.830 1.850 1.810 1.830 168,707 +0.01(+0.55%)
Feb 18, 2021 1.870 1.890 1.820 1.820 249,718 -0.03(-1.62%)
Feb 17, 2021 1.850 1.860 1.820 1.850 101,412 -0.01(-0.54%)
Feb 16, 2021 1.900 1.900 1.850 1.860 163,752 -0.03(-1.59%)
Feb 12, 2021 1.890 1.890 1.890 0 +0.04(+2.16%)
Feb 11, 2021 1.830 1.960 1.820 1.850 674,831 +0.03(+1.65%)
Feb 10, 2021 1.810 1.850 1.800 1.820 436,455 +0.01(+0.55%)
Feb 09, 2021 1.780 1.820 1.780 1.810 40,823 +0.01(+0.28%)
Feb 08, 2021 1.820 1.830 1.750 1.805 82,487 -0.02(-0.82%)
Feb 05, 2021 1.820 1.820 1.810 1.820 64,875 +0.00(+0.00%)
Feb 04, 2021 1.840 1.860 1.800 1.820 81,440 -0.02(-1.09%)
Feb 03, 2021 1.820 1.840 1.800 1.840 24,563 +0.02(+1.10%)
Feb 02, 2021 1.880 1.880 1.750 1.820 91,441 -0.07(-3.70%)
Feb 01, 2021 1.910 1.950 1.840 1.890 168,748 +0.03(+1.61%)
Jan 29, 2021 1.840 1.880 1.840 1.860 130,235 +0.04(+2.20%)
Jan 28, 2021 1.850 1.870 1.780 1.820 140,277 -0.01(-0.55%)
Jan 27, 2021 1.900 1.910 1.830 1.830 180,323 -0.07(-3.68%)
Jan 26, 2021 1.900 1.920 1.900 1.900 88,979 +0.00(+0.00%)
Jan 25, 2021 1.930 1.930 1.900 1.900 714,966 +0.00(+0.00%)
Jan 22, 2021 1.910 1.920 1.900 1.900 81,340 -0.04(-2.06%)
Jan 21, 2021 1.950 1.960 1.925 1.940 112,435 -0.03(-1.52%)
Jan 20, 2021 1.950 1.980 1.930 1.970 75,513 +0.04(+2.34%)
Jan 19, 2021 1.930 1.950 1.920 1.925 113,212 +0.01(+0.26%)
Jan 18, 2021 1.940 1.940 1.910 1.920 56,776 -0.01(-0.52%)
Jan 15, 2021 1.960 1.990 1.930 1.930 104,544 -0.07(-3.50%)
Jan 14, 2021 1.960 2.000 1.960 2.000 47,227 +0.02(+1.01%)
Jan 13, 2021 2.020 2.030 1.960 1.980 55,160 -0.04(-1.98%)
Jan 12, 2021 2.030 2.030 1.960 2.020 43,940 +0.01(+0.50%)
Jan 11, 2021 1.960 2.050 1.960 2.010 81,818 +0.02(+1.01%)
Jan 08, 2021 2.060 2.070 1.980 1.990 121,829 -0.10(-4.78%)
Jan 07, 2021 2.110 2.130 2.070 2.090 145,241 +0.00(+0.00%)
Jan 06, 2021 2.100 2.160 2.070 2.090 341,755 -0.01(-0.48%)
Jan 05, 2021 2.020 2.130 2.010 2.100 342,489 +0.10(+5.00%)
Jan 04, 2021 2.030 2.070 1.970 2.000 159,800 +0.03(+1.52%)
Dec 31, 2020 1.970 1.970 1.970 0 -0.01(-0.51%)
Dec 30, 2020 1.930 2.020 1.910 1.980 323,876 +0.06(+3.13%)
Dec 29, 2020 1.870 1.930 1.870 1.920 1,926,123 +0.06(+3.23%)
Dec 24, 2020 1.860 1.860 1.860 0 +0.00(+0.00%)
Dec 23, 2020 1.860 1.880 1.840 1.860 46,762 +0.00(+0.00%)
Dec 22, 2020 1.880 1.900 1.860 1.860 46,394 -0.01(-0.53%)
Dec 21, 2020 1.910 1.940 1.870 1.870 76,795 -0.02(-1.06%)
Dec 18, 2020 1.920 1.920 1.880 1.890 64,864 -0.01(-0.53%)
Dec 17, 2020 1.920 1.940 1.900 1.900 147,549 -0.01(-0.52%)
Dec 16, 2020 1.940 1.940 1.890 1.910 69,822 +0.01(+0.53%)
Dec 15, 2020 1.890 1.940 1.870 1.900 145,710 +0.03(+1.60%)
Dec 14, 2020 1.870 1.900 1.860 1.870 31,955 +0.00(+0.00%)
Dec 11, 2020 1.900 1.920 1.870 1.870 70,795 -0.05(-2.60%)
Dec 10, 2020 1.890 1.920 1.850 1.920 31,837 +0.03(+1.59%)
Dec 09, 2020 1.900 1.920 1.890 1.890 27,315 -0.02(-1.05%)
Dec 08, 2020 1.970 1.970 1.880 1.910 119,641 -0.02(-1.04%)
Dec 07, 2020 1.900 1.950 1.890 1.930 74,447 +0.05(+2.66%)
Dec 04, 2020 1.950 1.950 1.880 1.880 53,821 -0.04(-2.08%)
Dec 03, 2020 1.950 1.950 1.905 1.920 113,348 -0.03(-1.54%)
Dec 02, 2020 1.980 1.980 1.890 1.950 74,079 +0.03(+1.56%)
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.