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 (%)
Jun 30, 2020 1.970 1.970 1.970 0 +0.07(+3.68%)
Jun 29, 2020 1.880 1.910 1.860 1.900 135,773 +0.04(+2.15%)
Jun 26, 2020 1.830 1.880 1.810 1.860 44,657 +0.05(+2.76%)
Jun 25, 2020 1.850 1.850 1.800 1.810 43,937 -0.04(-2.16%)
Jun 24, 2020 1.850 1.850 1.810 1.850 24,865 +0.01(+0.54%)
Jun 23, 2020 1.880 1.880 1.800 1.840 134,356 -0.03(-1.60%)
Jun 22, 2020 1.880 1.880 1.850 1.870 53,228 +0.02(+1.08%)
Jun 19, 2020 1.810 1.860 1.810 1.850 39,625 +0.03(+1.65%)
Jun 18, 2020 1.820 1.840 1.800 1.820 43,700 +0.00(+0.00%)
Jun 17, 2020 1.800 1.850 1.780 1.820 67,550 +0.03(+1.68%)
Jun 16, 2020 1.810 1.820 1.790 1.790 45,454 +0.00(+0.00%)
Jun 15, 2020 1.800 1.800 1.750 1.790 80,746 +0.02(+1.13%)
Jun 12, 2020 1.800 1.830 1.770 1.770 46,316 +0.01(+0.57%)
Jun 11, 2020 1.940 1.940 1.750 1.760 177,402 -0.18(-9.28%)
Jun 10, 2020 1.900 1.940 1.840 1.940 102,205 +0.06(+3.19%)
Jun 09, 2020 1.860 1.900 1.860 1.880 196,476 +0.07(+3.87%)
Jun 08, 2020 1.840 1.840 1.790 1.810 62,786 +0.01(+0.56%)
Jun 05, 2020 1.880 1.880 1.750 1.800 122,785 -0.06(-3.23%)
Jun 04, 2020 1.800 1.930 1.790 1.860 95,728 +0.01(+0.54%)
Jun 03, 2020 1.850 1.890 1.750 1.850 260,897 -0.04(-2.12%)
Jun 02, 2020 1.920 1.930 1.860 1.890 119,706 -0.02(-1.05%)
Jun 01, 2020 1.920 1.970 1.900 1.910 132,533 +0.00(+0.00%)
May 29, 2020 1.860 1.950 1.860 1.910 132,840 +0.04(+2.14%)
May 28, 2020 1.880 1.920 1.840 1.870 56,876 +0.01(+0.54%)
May 27, 2020 1.840 1.890 1.810 1.860 126,193 +0.00(+0.00%)
May 26, 2020 1.950 1.950 1.860 1.860 196,353 -0.08(-4.12%)
May 25, 2020 1.980 2.030 1.910 1.940 109,764 -0.05(-2.51%)
May 22, 2020 1.900 1.990 1.850 1.990 3,650,712 +0.10(+5.29%)
May 21, 2020 1.920 1.920 1.880 1.890 144,169 -0.03(-1.56%)
May 20, 2020 1.860 1.990 1.860 1.920 195,314 -0.03(-1.54%)
May 19, 2020 1.950 1.990 1.940 1.950 266,863 -0.01(-0.51%)
May 15, 2020 1.960 1.960 1.960 0 +0.03(+1.55%)
May 14, 2020 1.860 2.000 1.850 1.930 248,810 +0.06(+3.21%)
May 13, 2020 1.850 1.990 1.850 1.870 360,195 +0.03(+1.63%)
May 12, 2020 1.850 1.890 1.840 1.840 268,919 +0.01(+0.55%)
May 11, 2020 1.930 1.930 1.800 1.830 188,430 -0.09(-4.69%)
May 08, 2020 1.980 2.000 1.900 1.920 378,762 -0.06(-3.03%)
May 07, 2020 1.880 1.990 1.850 1.980 213,096 +0.14(+7.61%)
May 06, 2020 1.930 1.930 1.840 1.840 266,679 -0.08(-4.17%)
May 05, 2020 1.950 1.950 1.900 1.920 256,867 +0.02(+1.05%)
May 04, 2020 1.850 1.970 1.830 1.900 882,450 +0.07(+3.83%)
May 01, 2020 1.850 1.920 1.830 1.830 475,322 -0.01(-0.54%)
Apr 30, 2020 1.860 1.880 1.810 1.840 176,742 -0.01(-0.54%)
Apr 29, 2020 1.950 1.950 1.810 1.850 304,945 -0.05(-2.63%)
Apr 28, 2020 1.960 1.960 1.880 1.900 707,960 -0.04(-2.06%)
Apr 27, 2020 1.940 2.050 1.850 1.940 246,707 +0.01(+0.52%)
Apr 24, 2020 1.930 2.000 1.830 1.930 348,445 +0.01(+0.52%)
Apr 23, 2020 1.820 1.920 1.730 1.920 2,658,606 +0.05(+2.67%)
Apr 22, 2020 1.750 1.900 1.750 1.870 453,250 +0.15(+8.72%)
Apr 21, 2020 1.750 1.800 1.700 1.720 93,410 -0.06(-3.37%)
Apr 20, 2020 1.760 1.800 1.730 1.780 162,250 +0.13(+7.88%)
Apr 17, 2020 1.770 1.780 1.650 1.650 34,350 -0.12(-6.78%)
Apr 16, 2020 1.700 1.800 1.700 1.770 104,200 +0.02(+1.14%)
Apr 15, 2020 1.850 1.850 1.740 1.750 125,621 -0.05(-2.78%)
Apr 14, 2020 1.880 1.890 1.770 1.800 266,406 +0.07(+4.05%)
Apr 13, 2020 1.660 1.750 1.610 1.730 69,350 +0.13(+8.12%)
Apr 09, 2020 1.600 1.600 1.600 0 +0.02(+1.27%)
Apr 08, 2020 1.480 1.590 1.480 1.580 87,291 +0.10(+6.76%)
Apr 07, 2020 1.420 1.510 1.410 1.480 37,880 +0.01(+0.68%)
Apr 06, 2020 1.490 1.510 1.460 1.470 26,200 +0.16(+12.21%)
Apr 03, 2020 1.400 1.420 1.310 1.310 64,808 -0.04(-2.96%)
Apr 02, 2020 1.450 1.500 1.350 1.350 125,558 +0.06(+4.65%)
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.