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

Bluestone Resources Inc (TSV: BSR )

0.4400 -0.0250 (-5.38%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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 (%)
Apr 29, 2022 1.900 2.060 1.890 2.010 100,415 +0.11(+5.79%)
Apr 28, 2022 1.960 1.960 1.860 1.900 32,400 +0.02(+1.06%)
Apr 27, 2022 1.850 1.900 1.850 1.880 48,703 +0.03(+1.62%)
Apr 26, 2022 1.840 1.870 1.840 1.850 69,940 +0.00(+0.00%)
Apr 25, 2022 1.850 1.860 1.830 1.850 167,632 -0.05(-2.63%)
Apr 22, 2022 1.960 1.960 1.900 1.900 33,945 -0.05(-2.56%)
Apr 21, 2022 2.020 2.030 1.930 1.950 84,884 -0.06(-2.99%)
Apr 20, 2022 2.010 2.050 2.010 2.010 18,548 -0.02(-0.99%)
Apr 19, 2022 2.060 2.080 2.030 2.030 23,500 -0.05(-2.40%)
Apr 18, 2022 2.130 2.140 2.050 2.080 109,022 -0.01(-0.48%)
Apr 14, 2022 2.090 0 +0.03(+1.46%)
Apr 13, 2022 2.040 2.060 2.030 2.060 48,079 +0.01(+0.49%)
Apr 12, 2022 2.020 2.050 2.000 2.050 29,538 +0.04(+1.99%)
Apr 11, 2022 2.020 2.040 1.990 2.010 15,463 -0.01(-0.50%)
Apr 08, 2022 1.960 2.020 1.950 2.020 38,855 +0.06(+3.06%)
Apr 07, 2022 1.920 2.000 1.910 1.960 10,786 +0.05(+2.62%)
Apr 06, 2022 1.920 1.950 1.890 1.910 342,539 -0.01(-0.52%)
Apr 05, 2022 1.960 2.030 1.920 1.920 25,064 -0.03(-1.54%)
Apr 04, 2022 2.110 2.150 1.950 1.950 76,678 -0.13(-6.25%)
Apr 01, 2022 1.950 2.080 1.940 2.080 51,789 +0.13(+6.67%)
Mar 31, 2022 1.930 1.950 1.930 1.950 10,500 +0.00(+0.00%)
Mar 30, 2022 1.920 1.950 1.900 1.950 96,900 +0.03(+1.56%)
Mar 29, 2022 1.920 1.920 1.900 1.920 84,094 +0.00(+0.00%)
Mar 28, 2022 1.970 1.970 1.920 1.920 95,840 -0.05(-2.54%)
Mar 25, 2022 2.000 2.020 1.970 1.970 145,094 -0.03(-1.50%)
Mar 24, 2022 1.970 2.010 1.970 2.000 102,997 +0.03(+1.52%)
Mar 23, 2022 2.000 2.020 1.940 1.970 89,294 -0.01(-0.51%)
Mar 22, 2022 2.000 2.020 1.950 1.980 73,010 -0.04(-1.98%)
Mar 21, 2022 1.960 2.020 1.960 2.020 45,441 +0.04(+2.02%)
Mar 18, 2022 1.960 1.990 1.900 1.980 48,384 +0.06(+3.13%)
Mar 17, 2022 1.930 1.940 1.900 1.920 27,148 +0.01(+0.52%)
Mar 16, 2022 1.900 1.920 1.890 1.910 46,740 -0.01(-0.52%)
Mar 15, 2022 1.930 1.940 1.900 1.920 78,210 +0.02(+1.05%)
Mar 14, 2022 1.940 1.950 1.900 1.900 102,213 -0.06(-3.06%)
Mar 11, 2022 1.990 1.990 1.930 1.960 110,905 -0.01(-0.51%)
Mar 10, 2022 2.000 2.000 1.960 1.970 167,477 -0.03(-1.50%)
Mar 09, 2022 2.030 2.030 1.980 2.000 56,326 -0.05(-2.44%)
Mar 08, 2022 2.030 2.090 1.990 2.050 143,832 -0.02(-0.73%)
Mar 07, 2022 2.110 2.110 2.050 2.065 41,351 -0.04(-2.13%)
Mar 04, 2022 2.050 2.150 2.030 2.110 54,020 +0.01(+0.48%)
Mar 03, 2022 2.100 2.100 2.080 2.100 16,245 -0.03(-1.41%)
Mar 02, 2022 2.130 2.160 2.120 2.130 77,624 -0.03(-1.39%)
Mar 01, 2022 2.160 2.220 2.120 2.160 164,386 -0.01(-0.46%)
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%)
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.