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 29, 2022 0.8500 0 +0.05(+6.25%)
Jul 28, 2022 0.7500 0.8000 0.7500 0.8000 7,158 +0.05(+6.67%)
Jul 27, 2022 0.7500 0.7800 0.7400 0.7500 48,971 +0.00(+0.00%)
Jul 26, 2022 0.7500 0.7500 0.7500 0.7500 32,773 +0.00(+0.00%)
Jul 25, 2022 0.7600 0.7700 0.7500 0.7500 47,070 -0.01(-1.32%)
Jul 22, 2022 0.7700 0.7800 0.7500 0.7600 15,194 +0.03(+4.11%)
Jul 21, 2022 0.7400 0.7500 0.7100 0.7300 46,631 -0.01(-1.35%)
Jul 20, 2022 0.7500 0.7500 0.7200 0.7400 19,299 +0.01(+1.37%)
Jul 19, 2022 0.7300 0.7400 0.7200 0.7300 66,682 -0.01(-1.35%)
Jul 18, 2022 0.8000 0.8200 0.7000 0.7400 156,249 -0.08(-9.76%)
Jul 15, 2022 0.7800 0.8200 0.7700 0.8200 24,550 +0.04(+5.13%)
Jul 14, 2022 0.8000 0.8000 0.7800 0.7800 27,891 -0.02(-2.50%)
Jul 13, 2022 0.7500 0.8000 0.7500 0.8000 40,705 +0.04(+5.26%)
Jul 12, 2022 0.7600 0.7900 0.7200 0.7600 58,848 -0.03(-3.80%)
Jul 11, 2022 0.7900 0.8000 0.7700 0.7900 21,585 -0.01(-1.25%)
Jul 08, 2022 0.8200 0.8200 0.7900 0.8000 94,119 -0.02(-2.44%)
Jul 07, 2022 0.8200 0.8200 0.8200 0.8200 21,805 +0.01(+1.23%)
Jul 06, 2022 0.8300 0.8300 0.8100 0.8100 46,919 -0.02(-2.41%)
Jul 05, 2022 0.8500 0.8500 0.8200 0.8300 82,147 -0.02(-2.35%)
Jul 04, 2022 0.8700 0.8700 0.8400 0.8500 28,650 +0.01(+1.19%)
Jun 30, 2022 0.8400 0 +0.00(+0.00%)
Jun 29, 2022 0.8700 0.8700 0.8300 0.8400 31,079 -0.03(-3.45%)
Jun 28, 2022 0.9000 0.9000 0.8600 0.8700 82,600 -0.03(-3.33%)
Jun 27, 2022 0.8800 0.9000 0.8800 0.9000 52,391 +0.02(+2.27%)
Jun 24, 2022 0.8300 0.8900 0.8300 0.8800 151,936 +0.05(+6.02%)
Jun 23, 2022 0.8700 0.8700 0.8100 0.8300 54,045 -0.01(-1.19%)
Jun 22, 2022 0.8300 0.8400 0.7900 0.8400 232,777 +0.03(+3.70%)
Jun 21, 2022 0.9900 0.9900 0.8000 0.8100 1,218,224 -0.17(-17.35%)
Jun 20, 2022 0.9900 0.9900 0.9600 0.9800 135,868 -0.01(-1.01%)
Jun 17, 2022 1.080 1.080 0.9900 0.9900 123,754 -0.06(-5.71%)
Jun 16, 2022 1.100 1.100 1.000 1.050 132,158 -0.02(-1.87%)
Jun 15, 2022 1.180 1.180 1.050 1.070 81,527 -0.10(-8.55%)
Jun 14, 2022 1.220 1.220 1.150 1.170 64,232 -0.05(-4.10%)
Jun 13, 2022 1.280 1.290 1.210 1.220 55,037 -0.10(-7.58%)
Jun 10, 2022 1.220 1.320 1.220 1.320 397,991 +0.07(+5.60%)
Jun 09, 2022 1.250 1.250 1.230 1.250 62,289 +0.03(+2.46%)
Jun 08, 2022 1.230 1.250 1.220 1.220 62,234 -0.03(-2.40%)
Jun 07, 2022 1.250 1.300 1.230 1.250 142,734 -0.03(-2.34%)
Jun 06, 2022 1.400 1.400 1.280 1.280 189,211 -0.15(-10.49%)
Jun 03, 2022 1.460 1.460 1.350 1.430 60,746 -0.02(-1.38%)
Jun 02, 2022 1.450 1.480 1.400 1.450 57,346 +0.03(+2.11%)
Jun 01, 2022 1.570 1.570 1.400 1.420 329,142 -0.19(-11.80%)
May 31, 2022 1.670 1.670 1.590 1.610 12,786 -0.02(-1.23%)
May 30, 2022 1.630 1.630 1.630 1.630 293 +0.01(+0.62%)
May 27, 2022 1.650 1.670 1.590 1.620 232,308 -0.05(-2.99%)
May 26, 2022 1.630 1.680 1.630 1.670 3,510 +0.04(+2.45%)
May 25, 2022 1.650 1.700 1.620 1.630 8,196 -0.02(-1.21%)
May 24, 2022 1.710 1.710 1.590 1.650 19,160 -0.07(-4.07%)
May 20, 2022 1.720 0 -0.03(-1.71%)
May 19, 2022 1.670 1.750 1.670 1.750 8,533 +0.13(+8.02%)
May 18, 2022 1.640 1.640 1.600 1.620 34,400 -0.05(-2.99%)
May 17, 2022 1.700 1.700 1.670 1.670 36,700 +0.00(+0.00%)
May 16, 2022 1.690 1.700 1.670 1.670 8,180 -0.01(-0.60%)
May 13, 2022 1.620 1.680 1.620 1.680 12,395 +0.03(+1.82%)
May 12, 2022 1.750 1.750 1.630 1.650 21,503 -0.11(-6.25%)
May 11, 2022 1.750 1.800 1.730 1.760 16,042 +0.00(+0.00%)
May 10, 2022 1.880 1.890 1.750 1.760 129,120 -0.10(-5.38%)
May 09, 2022 1.900 1.940 1.830 1.860 132,774 -0.05(-2.62%)
May 06, 2022 2.090 2.090 1.900 1.910 30,312 -0.08(-4.02%)
May 05, 2022 2.040 2.050 1.920 1.990 18,771 -0.06(-2.93%)
May 04, 2022 1.950 2.050 1.940 2.050 40,887 +0.06(+3.02%)
May 03, 2022 2.090 2.090 1.970 1.990 3,148 -0.01(-0.50%)
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.