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 (%)
Mar 31, 2020 1.430 1.430 1.300 1.310 41,501 -0.01(-0.76%)
Mar 30, 2020 1.550 1.550 1.300 1.320 60,929 -0.23(-14.84%)
Mar 27, 2020 1.540 1.580 1.530 1.550 15,352 -0.01(-0.64%)
Mar 26, 2020 1.600 1.730 1.550 1.560 71,567 +0.00(+0.00%)
Mar 25, 2020 1.650 1.650 1.460 1.560 55,565 +0.06(+4.00%)
Mar 24, 2020 1.410 1.550 1.410 1.500 122,040 +0.13(+9.49%)
Mar 23, 2020 1.150 1.400 1.050 1.370 70,657 +0.22(+19.13%)
Mar 20, 2020 1.270 1.310 1.120 1.150 60,173 -0.16(-12.21%)
Mar 19, 2020 1.280 1.310 1.200 1.310 58,350 +0.07(+5.65%)
Mar 18, 2020 1.330 1.400 1.190 1.240 64,650 -0.12(-8.82%)
Mar 17, 2020 1.200 1.480 1.190 1.360 172,110 +0.22(+19.30%)
Mar 16, 2020 1.200 1.200 0.9900 1.140 143,114 -0.01(-0.87%)
Mar 13, 2020 1.280 1.340 1.120 1.150 90,073 -0.13(-10.16%)
Mar 12, 2020 1.430 1.430 1.280 1.280 123,502 -0.16(-11.11%)
Mar 11, 2020 1.640 1.640 1.430 1.440 95,523 -0.20(-12.20%)
Mar 10, 2020 1.750 1.750 1.550 1.640 297,609 -0.08(-4.65%)
Mar 09, 2020 1.800 1.800 1.670 1.720 202,593 -0.14(-7.53%)
Mar 06, 2020 1.930 1.930 1.710 1.860 74,208 -0.07(-3.63%)
Mar 05, 2020 1.940 1.940 1.860 1.930 47,926 +0.05(+2.66%)
Mar 04, 2020 1.940 2.000 1.880 1.880 236,251 -0.02(-1.05%)
Mar 03, 2020 1.900 1.930 1.880 1.900 282,030 +0.00(+0.00%)
Mar 02, 2020 1.850 1.950 1.710 1.900 533,481 +0.14(+7.95%)
Feb 28, 2020 1.750 1.800 1.650 1.760 427,083 -0.03(-1.68%)
Feb 27, 2020 1.850 1.850 1.710 1.790 148,809 -0.06(-3.24%)
Feb 26, 2020 1.890 1.890 1.770 1.850 334,019 +0.05(+2.78%)
Feb 25, 2020 2.050 2.050 1.800 1.800 609,167 -0.23(-11.33%)
Feb 24, 2020 2.100 2.120 1.980 2.030 383,853 +0.05(+2.53%)
Feb 21, 2020 1.960 2.050 1.955 1.980 331,837 +0.06(+3.13%)
Feb 20, 2020 1.960 2.010 1.900 1.920 360,627 -0.03(-1.54%)
Feb 19, 2020 1.820 2.000 1.810 1.950 343,088 +0.14(+7.73%)
Feb 18, 2020 1.730 1.810 1.720 1.810 386,921 +0.09(+5.23%)
Feb 14, 2020 1.720 1.720 1.720 0 +0.04(+2.38%)
Feb 13, 2020 1.840 1.840 1.680 1.680 1,291,821 -0.17(-9.19%)
Feb 12, 2020 1.760 1.850 1.750 1.850 677,135 +0.05(+2.78%)
Feb 11, 2020 1.780 1.800 1.760 1.800 346,785 +0.04(+2.27%)
Feb 10, 2020 1.710 1.770 1.700 1.760 119,885 +0.05(+2.92%)
Feb 07, 2020 1.700 1.710 1.690 1.710 158,200 +0.03(+1.79%)
Feb 06, 2020 1.710 1.710 1.680 1.680 972,994 -0.02(-1.18%)
Feb 05, 2020 1.680 1.710 1.680 1.700 545,200 +0.02(+1.19%)
Feb 04, 2020 1.780 1.780 1.680 1.680 52,357 -0.07(-4.00%)
Feb 03, 2020 1.810 1.810 1.650 1.750 141,886 +0.00(+0.00%)
Jan 31, 2020 1.600 1.800 1.600 1.750 325,564 +0.13(+8.02%)
Jan 30, 2020 1.700 1.880 1.600 1.620 797,887 -0.04(-2.41%)
Jan 29, 2020 1.530 1.710 1.530 1.660 743,241 +0.11(+7.10%)
Jan 28, 2020 1.510 1.560 1.500 1.550 268,483 +0.04(+2.65%)
Jan 27, 2020 1.520 1.520 1.470 1.510 96,851 -0.01(-0.66%)
Jan 24, 2020 1.470 1.520 1.470 1.520 928,058 +0.05(+3.40%)
Jan 23, 2020 1.450 1.490 1.440 1.470 53,000 +0.02(+1.38%)
Jan 22, 2020 1.450 1.450 1.430 1.450 31,600 -0.02(-1.36%)
Jan 21, 2020 1.450 1.490 1.440 1.470 26,538 -0.03(-2.00%)
Jan 20, 2020 1.500 1.520 1.450 1.500 179,573 +0.10(+7.14%)
Jan 17, 2020 1.420 1.420 1.400 1.400 14,300 +0.01(+0.72%)
Jan 16, 2020 1.400 1.400 1.390 1.390 34,850 -0.03(-2.11%)
Jan 15, 2020 1.340 1.420 1.330 1.420 87,300 +0.07(+5.19%)
Jan 14, 2020 1.380 1.380 1.320 1.350 46,740 -0.03(-2.17%)
Jan 13, 2020 1.400 1.410 1.370 1.380 29,502 +0.00(+0.00%)
Jan 10, 2020 1.380 1.400 1.360 1.380 10,980 +0.01(+0.73%)
Jan 09, 2020 1.380 1.400 1.370 1.370 30,672 -0.01(-0.72%)
Jan 08, 2020 1.410 1.410 1.370 1.380 56,858 -0.05(-3.50%)
Jan 07, 2020 1.380 1.430 1.380 1.430 21,868 +0.03(+2.14%)
Jan 06, 2020 1.430 1.450 1.400 1.400 92,915 -0.01(-0.71%)
Jan 03, 2020 1.400 1.410 1.390 1.410 6,600 +0.01(+0.71%)
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.