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, 2021 1.340 1.385 1.310 1.370 76,950 +0.06(+4.58%)
Sep 29, 2021 1.320 1.340 1.310 1.310 35,401 -0.01(-0.76%)
Sep 28, 2021 1.340 1.370 1.300 1.320 17,350 -0.02(-1.49%)
Sep 27, 2021 1.360 1.390 1.310 1.340 34,188 -0.06(-4.29%)
Sep 24, 2021 1.370 1.450 1.280 1.400 83,339 +0.03(+2.19%)
Sep 23, 2021 1.320 1.370 1.320 1.370 76,289 +0.03(+2.24%)
Sep 22, 2021 1.340 1.500 1.320 1.340 43,028 -0.04(-2.90%)
Sep 21, 2021 1.390 1.400 1.380 1.380 5,703 -0.02(-1.43%)
Sep 20, 2021 1.430 1.450 1.390 1.400 100,826 -0.03(-2.10%)
Sep 17, 2021 1.450 1.450 1.430 1.430 131,100 +0.00(+0.00%)
Sep 16, 2021 1.430 1.450 1.430 1.430 95,684 +0.00(+0.00%)
Sep 15, 2021 1.450 1.450 1.430 1.430 63,705 +0.00(+0.00%)
Sep 14, 2021 1.430 1.440 1.430 1.430 36,900 +0.00(+0.00%)
Sep 13, 2021 1.430 1.450 1.430 1.430 71,034 +0.00(+0.00%)
Sep 10, 2021 1.450 1.450 1.430 1.430 2,901 +0.00(+0.00%)
Sep 09, 2021 1.430 1.440 1.430 1.430 7,435 +0.00(+0.00%)
Sep 08, 2021 1.430 1.450 1.430 1.430 24,831 +0.00(+0.00%)
Sep 07, 2021 1.440 1.450 1.430 1.430 12,014 -0.01(-0.69%)
Sep 03, 2021 1.440 1.440 1.440 0 +0.01(+0.70%)
Sep 02, 2021 1.430 1.440 1.430 1.430 29,190 +0.00(+0.00%)
Sep 01, 2021 1.450 1.450 1.430 1.430 37,700 +0.00(+0.00%)
Aug 31, 2021 1.420 1.430 1.420 1.430 7,300 -0.01(-0.69%)
Aug 30, 2021 1.450 1.450 1.440 1.440 4,395 +0.00(+0.00%)
Aug 27, 2021 1.420 1.450 1.410 1.440 43,831 -0.01(-0.69%)
Aug 26, 2021 1.410 1.450 1.410 1.450 38,654 +0.03(+2.11%)
Aug 25, 2021 1.420 1.420 1.420 1.420 3,409 -0.01(-0.70%)
Aug 24, 2021 1.400 1.430 1.380 1.430 8,356 +0.03(+2.14%)
Aug 23, 2021 1.380 1.450 1.340 1.400 23,465 +0.03(+2.19%)
Aug 20, 2021 1.400 1.400 1.300 1.370 93,929 -0.03(-2.14%)
Aug 19, 2021 1.390 1.450 1.380 1.400 80,382 +0.00(+0.00%)
Aug 18, 2021 1.400 1.450 1.400 1.400 36,769 +0.00(+0.00%)
Aug 17, 2021 1.430 1.450 1.400 1.400 33,350 -0.03(-2.10%)
Aug 16, 2021 1.420 1.430 1.410 1.430 34,925 +0.01(+0.70%)
Aug 13, 2021 1.460 1.480 1.410 1.420 25,800 -0.01(-0.70%)
Aug 12, 2021 1.430 1.440 1.410 1.430 6,846 -0.07(-4.67%)
Aug 11, 2021 1.460 1.500 1.410 1.500 49,560 +0.05(+3.45%)
Aug 10, 2021 1.520 1.520 1.420 1.450 75,142 -0.05(-3.33%)
Aug 09, 2021 1.540 1.540 1.500 1.500 64,270 -0.04(-2.60%)
Aug 06, 2021 1.540 1.540 1.540 1.540 7,600 +0.00(+0.00%)
Aug 05, 2021 1.550 1.570 1.540 1.540 21,864 +0.00(+0.00%)
Aug 04, 2021 1.600 1.600 1.520 1.540 42,500 -0.02(-1.28%)
Aug 03, 2021 1.580 1.590 1.550 1.560 12,010 +0.00(+0.00%)
Jul 30, 2021 1.560 1.560 1.560 0 -0.04(-2.50%)
Jul 29, 2021 1.620 1.630 1.600 1.600 11,725 +0.00(+0.00%)
Jul 28, 2021 1.640 1.640 1.570 1.600 34,780 -0.01(-0.62%)
Jul 27, 2021 1.620 1.630 1.610 1.610 10,000 -0.01(-0.62%)
Jul 26, 2021 1.610 1.630 1.610 1.620 23,805 +0.02(+1.25%)
Jul 23, 2021 1.620 1.620 1.590 1.600 10,782 -0.02(-1.23%)
Jul 22, 2021 1.680 1.680 1.600 1.620 12,118 +0.01(+0.62%)
Jul 21, 2021 1.610 1.610 1.570 1.610 11,750 +0.01(+0.63%)
Jul 20, 2021 1.550 1.610 1.550 1.600 45,796 +0.05(+3.23%)
Jul 19, 2021 1.600 1.600 1.510 1.550 72,669 -0.05(-3.13%)
Jul 16, 2021 1.600 1.650 1.590 1.600 12,300 -0.05(-3.03%)
Jul 15, 2021 1.630 1.690 1.620 1.650 29,695 -0.01(-0.60%)
Jul 14, 2021 1.660 1.670 1.650 1.660 18,000 +0.06(+3.75%)
Jul 13, 2021 1.520 1.680 1.520 1.600 114,084 +0.10(+6.67%)
Jul 12, 2021 1.530 1.540 1.500 1.500 31,206 -0.03(-1.96%)
Jul 09, 2021 1.590 1.610 1.550 1.530 45,554 -0.07(-4.38%)
Jul 08, 2021 1.630 1.640 1.590 1.600 35,697 -0.03(-1.84%)
Jul 07, 2021 1.650 1.650 1.630 1.630 18,743 -0.02(-1.21%)
Jul 06, 2021 1.700 1.700 1.650 1.650 62,303 -0.03(-1.79%)
Jul 05, 2021 1.680 1.680 1.680 1.680 19,062 +0.00(+0.00%)
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.