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 (%)
Jul 31, 2020 2.130 2.130 2.130 0 +0.08(+3.90%)
Jul 30, 2020 2.060 2.150 2.050 2.050 91,350 -0.07(-3.30%)
Jul 29, 2020 2.220 2.220 2.050 2.120 139,385 -0.03(-1.40%)
Jul 28, 2020 2.120 2.160 2.110 2.150 105,986 +0.01(+0.47%)
Jul 27, 2020 2.150 2.240 2.120 2.140 388,869 +0.05(+2.39%)
Jul 24, 2020 2.110 2.130 2.000 2.090 282,761 +0.01(+0.48%)
Jul 23, 2020 2.260 2.270 2.040 2.080 184,535 -0.18(-7.96%)
Jul 22, 2020 2.340 2.340 2.260 2.260 122,970 -0.06(-2.59%)
Jul 21, 2020 2.430 2.430 2.300 2.320 147,701 -0.03(-1.28%)
Jul 20, 2020 2.200 2.350 2.200 2.350 149,201 +0.17(+7.80%)
Jul 17, 2020 2.170 2.200 2.160 2.180 59,095 +0.02(+0.93%)
Jul 16, 2020 2.150 2.170 2.130 2.160 120,891 -0.01(-0.46%)
Jul 15, 2020 2.200 2.210 2.130 2.170 41,020 +0.02(+0.93%)
Jul 14, 2020 2.220 2.220 2.070 2.150 115,430 -0.08(-3.59%)
Jul 13, 2020 2.230 2.380 2.190 2.230 240,434 +0.01(+0.45%)
Jul 10, 2020 2.230 2.230 2.160 2.220 142,675 +0.02(+0.91%)
Jul 09, 2020 2.160 2.230 2.140 2.200 265,811 +0.06(+2.80%)
Jul 08, 2020 2.050 2.190 2.050 2.140 392,338 +0.10(+4.90%)
Jul 07, 2020 2.010 2.050 1.950 2.040 174,468 +0.02(+0.99%)
Jul 06, 2020 2.000 2.040 1.950 2.020 94,548 +0.04(+2.02%)
Jul 03, 2020 2.000 2.020 1.980 1.980 82,571 -0.02(-1.00%)
Jul 02, 2020 2.040 2.070 1.990 2.000 340,754 +0.03(+1.52%)
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%)
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.