Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (TSV: BSR )

0.4900 -0.0400 (-7.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2022 0.4700 0.4800 0.4500 0.4500 42,104 -0.02(-5.26%)
Sep 29, 2022 0.4850 0.4850 0.4750 0.4750 7,939 +0.05(+13.10%)
Sep 28, 2022 0.4000 0.4500 0.4000 0.4200 170,127 +0.01(+2.44%)
Sep 27, 2022 0.4300 0.4600 0.4050 0.4100 46,500 -0.03(-6.82%)
Sep 26, 2022 0.4600 0.4680 0.4150 0.4400 94,612 -0.05(-11.11%)
Sep 23, 2022 0.4950 0.4950 0.4700 0.4950 29,450 -0.02(-2.94%)
Sep 22, 2022 0.5300 0.5450 0.5100 0.5100 74,000 +0.00(+0.00%)
Sep 21, 2022 0.5100 0.5450 0.5000 0.5100 233,883 -0.01(-1.92%)
Sep 20, 2022 0.5400 0.5500 0.5000 0.5200 218,106 -0.07(-11.86%)
Sep 19, 2022 0.6300 0.6500 0.5200 0.5900 583,797 -0.10(-14.49%)
Sep 16, 2022 0.7200 0.7200 0.6700 0.6900 154,580 -0.02(-2.82%)
Sep 15, 2022 0.7300 0.7300 0.7100 0.7100 40,650 -0.03(-4.05%)
Sep 14, 2022 0.7300 0.7400 0.7200 0.7400 47,800 +0.00(+0.00%)
Sep 13, 2022 0.7600 0.7600 0.7300 0.7400 142,658 -0.05(-6.33%)
Sep 12, 2022 0.7800 0.8000 0.7800 0.7900 36,278 +0.01(+1.28%)
Sep 09, 2022 0.8000 0.8000 0.7800 0.7800 23,190 -0.02(-2.50%)
Sep 08, 2022 0.8000 0.8000 0.7700 0.8000 20,430 +0.03(+3.90%)
Sep 07, 2022 0.7600 0.7850 0.7600 0.7700 11,843 +0.00(+0.00%)
Sep 06, 2022 0.8000 0.8200 0.7700 0.7700 9,530 -0.06(-7.23%)
Sep 02, 2022 0.8300 0 +0.05(+6.41%)
Sep 01, 2022 0.8000 0.8000 0.7800 0.7800 9,003 -0.03(-3.70%)
Aug 31, 2022 0.8000 0.8100 0.8000 0.8100 16,833 +0.00(+0.00%)
Aug 30, 2022 0.8100 0.8300 0.8100 0.8100 8,963 +0.01(+1.25%)
Aug 29, 2022 0.8000 0.8000 0.8000 0.8000 10,339 -0.01(-1.23%)
Aug 26, 2022 0.8500 0.8500 0.8000 0.8100 38,006 -0.06(-6.90%)
Aug 25, 2022 0.8600 0.8700 0.8600 0.8700 10,345 +0.03(+3.57%)
Aug 24, 2022 0.8500 0.8500 0.8400 0.8400 12,700 -0.04(-4.55%)
Aug 23, 2022 0.8800 0.8800 0.8800 0.8800 1,094 +0.00(+0.00%)
Aug 22, 2022 0.8600 0.8800 0.8400 0.8800 24,443 +0.02(+2.33%)
Aug 19, 2022 0.9000 0.9100 0.8600 0.8600 19,568 -0.04(-4.44%)
Aug 18, 2022 0.9100 0.9100 0.9000 0.9000 10,400 -0.03(-3.23%)
Aug 17, 2022 0.9400 0.9400 0.9100 0.9300 13,050 -0.01(-1.06%)
Aug 16, 2022 0.9300 0.9400 0.9200 0.9400 10,500 +0.02(+2.17%)
Aug 15, 2022 0.9400 0.9500 0.9200 0.9200 25,800 +0.00(+0.00%)
Aug 12, 2022 0.9500 0.9500 0.9200 0.9200 16,231 -0.02(-2.13%)
Aug 11, 2022 0.9400 0.9500 0.9300 0.9400 45,184 +0.00(+0.00%)
Aug 10, 2022 0.9200 0.9400 0.9200 0.9400 9,608 +0.02(+2.17%)
Aug 09, 2022 0.9500 0.9500 0.9000 0.9200 222,869 -0.05(-5.15%)
Aug 08, 2022 0.9500 0.9700 0.9400 0.9700 69,285 +0.03(+3.19%)
Aug 05, 2022 0.9000 0.9500 0.9000 0.9400 52,099 +0.02(+2.17%)
Aug 04, 2022 0.8700 0.9400 0.8700 0.9200 44,538 +0.05(+5.75%)
Aug 03, 2022 0.8700 0.8700 0.8600 0.8700 8,810 +0.02(+2.35%)
Aug 02, 2022 0.8300 0.8500 0.8300 0.8500 17,177 +0.00(+0.00%)
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%)
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.