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 28, 2022 2.120 2.250 2.120 2.170 173,068 +0.02(+0.93%)
Feb 25, 2022 2.120 2.160 2.120 2.150 40,768 -0.01(-0.46%)
Feb 24, 2022 2.280 2.280 2.100 2.160 196,102 -0.08(-3.57%)
Feb 23, 2022 2.210 2.300 2.190 2.240 294,759 +0.00(+0.00%)
Feb 22, 2022 2.250 2.270 2.200 2.240 380,259 +0.02(+0.90%)
Feb 18, 2022 2.220 0 +0.09(+4.23%)
Feb 17, 2022 2.020 2.140 2.020 2.130 163,348 +0.13(+6.50%)
Feb 16, 2022 2.010 2.030 1.970 2.000 152,114 -0.03(-1.48%)
Feb 15, 2022 1.850 2.040 1.840 2.030 2,254,124 +0.14(+7.41%)
Feb 14, 2022 1.880 1.920 1.840 1.890 39,204 +0.01(+0.53%)
Feb 11, 2022 1.850 1.910 1.850 1.880 27,711 +0.06(+3.30%)
Feb 10, 2022 1.850 1.890 1.800 1.820 140,121 -0.04(-2.15%)
Feb 09, 2022 1.880 1.900 1.820 1.860 168,800 -0.02(-1.06%)
Feb 08, 2022 1.850 1.890 1.820 1.880 193,978 +0.01(+0.53%)
Feb 07, 2022 1.980 1.980 1.850 1.870 58,301 -0.13(-6.50%)
Feb 04, 2022 1.920 2.000 1.900 2.000 63,829 +0.09(+4.71%)
Feb 03, 2022 1.980 2.000 1.900 1.910 279,467 -0.08(-4.02%)
Feb 02, 2022 1.980 2.010 1.960 1.990 79,920 +0.03(+1.53%)
Feb 01, 2022 1.970 2.000 1.930 1.960 229,264 -0.02(-1.01%)
Jan 31, 2022 1.950 2.010 1.950 1.980 138,993 +0.04(+2.06%)
Jan 28, 2022 1.970 1.970 1.870 1.940 121,335 -0.06(-3.00%)
Jan 27, 2022 2.000 2.060 1.960 2.000 174,141 +0.02(+1.01%)
Jan 26, 2022 2.000 2.100 1.980 1.980 2,125,094 -0.01(-0.50%)
Jan 25, 2022 1.920 2.060 1.880 1.990 56,729 +0.05(+2.58%)
Jan 24, 2022 2.080 2.080 1.760 1.940 451,093 -0.17(-8.06%)
Jan 21, 2022 2.170 2.200 2.100 2.110 112,538 -0.06(-2.76%)
Jan 20, 2022 2.200 2.230 2.160 2.170 571,665 -0.07(-3.13%)
Jan 19, 2022 2.210 2.270 2.150 2.240 254,676 +0.01(+0.45%)
Jan 18, 2022 2.130 2.240 2.130 2.230 98,074 +0.00(+0.00%)
Jan 17, 2022 2.140 2.230 2.140 2.230 73,151 +0.02(+0.90%)
Jan 14, 2022 2.140 2.240 2.090 2.210 97,541 +0.03(+1.38%)
Jan 13, 2022 2.210 2.220 2.110 2.180 65,150 -0.03(-1.36%)
Jan 12, 2022 2.080 2.210 2.040 2.210 133,857 +0.15(+7.28%)
Jan 11, 2022 2.000 2.080 2.000 2.060 66,436 +0.04(+1.98%)
Jan 10, 2022 2.020 2.050 2.000 2.020 85,864 -0.02(-0.98%)
Jan 07, 2022 2.050 2.060 2.020 2.040 38,469 -0.03(-1.45%)
Jan 06, 2022 2.170 2.170 2.050 2.070 1,602,375 -0.09(-4.17%)
Jan 05, 2022 2.220 2.220 2.170 2.160 126,107 -0.03(-1.37%)
Jan 04, 2022 2.180 2.210 2.170 2.190 35,848 +0.03(+1.39%)
Dec 31, 2021 2.160 2.160 2.160 0 -0.06(-2.70%)
Dec 30, 2021 2.210 2.220 2.160 2.220 61,298 +0.02(+0.91%)
Dec 29, 2021 2.080 2.260 2.080 2.200 260,394 +0.11(+5.26%)
Dec 24, 2021 2.090 2.090 2.090 0 -0.03(-1.42%)
Dec 23, 2021 2.050 2.120 2.050 2.120 119,836 +0.06(+2.91%)
Dec 22, 2021 2.080 2.090 1.980 2.060 148,903 +0.03(+1.48%)
Dec 21, 2021 2.010 2.030 1.920 2.030 79,273 +0.02(+1.00%)
Dec 20, 2021 2.140 2.180 2.010 2.010 274,388 -0.14(-6.51%)
Dec 17, 2021 2.060 2.150 2.050 2.150 106,252 +0.08(+3.86%)
Dec 16, 2021 1.890 2.080 1.890 2.070 207,773 +0.15(+7.81%)
Dec 15, 2021 1.930 1.940 1.860 1.920 89,750 +0.00(+0.00%)
Dec 14, 2021 1.930 1.930 1.810 1.920 54,834 +0.04(+2.13%)
Dec 13, 2021 1.900 1.910 1.820 1.880 30,001 -0.04(-2.08%)
Dec 10, 2021 1.970 1.970 1.850 1.920 123,875 -0.08(-4.00%)
Dec 09, 2021 1.950 2.060 1.850 2.000 264,995 +0.05(+2.56%)
Dec 08, 2021 1.850 2.000 1.850 1.950 302,522 +0.10(+5.41%)
Dec 07, 2021 1.740 1.910 1.730 1.850 269,035 +0.12(+6.94%)
Dec 06, 2021 1.720 1.750 1.710 1.730 145,615 +0.00(+0.00%)
Dec 03, 2021 1.720 1.765 1.710 1.730 330,350 -0.01(-0.57%)
Dec 02, 2021 1.690 1.770 1.690 1.740 359,900 +0.04(+2.35%)
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.