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 (%)
Sep 30, 2020 1.970 1.990 1.950 1.980 260,384 +0.02(+1.02%)
Sep 29, 2020 1.960 1.970 1.950 1.960 108,147 +0.00(+0.00%)
Sep 28, 2020 1.960 1.980 1.900 1.960 145,713 +0.00(+0.00%)
Sep 25, 2020 1.930 1.980 1.930 1.960 46,226 +0.04(+2.08%)
Sep 24, 2020 1.830 1.920 1.820 1.920 265,161 +0.09(+4.92%)
Sep 23, 2020 1.900 1.900 1.800 1.830 223,055 -0.09(-4.69%)
Sep 22, 2020 1.990 1.990 1.830 1.920 374,897 -0.06(-3.03%)
Sep 21, 2020 2.050 2.060 1.980 1.980 736,368 -0.09(-4.35%)
Sep 18, 2020 2.090 2.120 2.050 2.070 121,218 +0.00(+0.00%)
Sep 17, 2020 2.100 2.120 2.060 2.070 41,942 -0.02(-0.96%)
Sep 16, 2020 2.170 2.200 2.090 2.090 96,555 -0.05(-2.34%)
Sep 15, 2020 2.150 2.170 2.130 2.140 96,290 +0.01(+0.47%)
Sep 14, 2020 2.160 2.160 2.090 2.130 64,391 -0.01(-0.47%)
Sep 11, 2020 2.090 2.140 2.050 2.140 239,171 +0.07(+3.38%)
Sep 10, 2020 2.110 2.150 2.020 2.070 232,516 -0.04(-1.90%)
Sep 09, 2020 2.110 2.150 2.080 2.110 74,251 +0.03(+1.44%)
Sep 08, 2020 2.090 2.110 2.020 2.080 161,415 -0.02(-0.95%)
Sep 04, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 03, 2020 2.170 2.170 2.010 2.100 207,185 -0.07(-3.23%)
Sep 02, 2020 2.200 2.220 2.150 2.170 72,982 -0.03(-1.36%)
Sep 01, 2020 2.220 2.220 2.110 2.200 290,956 +0.01(+0.46%)
Aug 31, 2020 2.240 2.240 2.160 2.190 143,927 -0.02(-0.90%)
Aug 28, 2020 2.300 2.330 2.210 2.210 235,143 -0.05(-2.21%)
Aug 27, 2020 2.370 2.400 2.250 2.260 208,897 -0.11(-4.64%)
Aug 26, 2020 2.250 2.370 2.230 2.370 280,880 +0.11(+4.87%)
Aug 25, 2020 2.260 2.270 2.250 2.260 52,546 -0.01(-0.44%)
Aug 24, 2020 2.280 2.290 2.260 2.270 31,069 -0.02(-0.87%)
Aug 21, 2020 2.280 2.300 2.270 2.290 40,854 -0.02(-0.87%)
Aug 20, 2020 2.330 2.330 2.290 2.310 39,930 +0.00(+0.00%)
Aug 19, 2020 2.310 2.330 2.290 2.310 65,204 -0.01(-0.43%)
Aug 18, 2020 2.350 2.350 2.300 2.320 264,321 +0.01(+0.43%)
Aug 17, 2020 2.280 2.330 2.230 2.310 181,413 +0.05(+2.21%)
Aug 14, 2020 2.260 2.260 2.180 2.260 97,560 +0.01(+0.44%)
Aug 13, 2020 2.160 2.260 2.150 2.250 173,924 +0.09(+4.17%)
Aug 12, 2020 2.180 2.180 2.140 2.160 106,731 +0.03(+1.41%)
Aug 11, 2020 2.160 2.160 2.080 2.130 45,826 -0.11(-4.91%)
Aug 10, 2020 2.200 2.240 2.200 2.240 21,468 +0.05(+2.28%)
Aug 07, 2020 2.220 2.230 2.170 2.190 123,134 -0.03(-1.35%)
Aug 06, 2020 2.280 2.300 2.220 2.220 517,779 -0.03(-1.33%)
Aug 05, 2020 2.210 2.300 2.210 2.250 221,264 +0.05(+2.27%)
Aug 04, 2020 2.150 2.200 2.130 2.200 527,331 +0.07(+3.29%)
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%)
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.