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

Bluestone Resources Inc (TSV: BSR )

0.4400 -0.0250 (-5.38%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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 (%)
Apr 30, 2021 1.530 1.580 1.520 1.520 80,004 -0.01(-0.65%)
Apr 29, 2021 1.530 1.530 1.520 1.530 13,024 +0.03(+2.00%)
Apr 28, 2021 1.520 1.520 1.500 1.500 86,523 -0.02(-1.32%)
Apr 27, 2021 1.530 1.530 1.510 1.520 58,014 -0.01(-0.65%)
Apr 26, 2021 1.550 1.550 1.510 1.530 29,569 +0.01(+0.66%)
Apr 23, 2021 1.555 1.580 1.510 1.520 111,232 -0.02(-1.30%)
Apr 22, 2021 1.560 1.560 1.530 1.540 11,233 +0.00(+0.00%)
Apr 21, 2021 1.560 1.560 1.520 1.540 95,715 -0.01(-0.65%)
Apr 20, 2021 1.580 1.580 1.540 1.550 47,055 -0.03(-1.90%)
Apr 19, 2021 1.550 1.580 1.540 1.580 25,581 +0.03(+1.94%)
Apr 16, 2021 1.580 1.580 1.540 1.550 42,909 -0.04(-2.52%)
Apr 15, 2021 1.580 1.600 1.580 1.590 69,678 +0.01(+0.63%)
Apr 14, 2021 1.600 1.600 1.560 1.580 186,790 +0.00(+0.00%)
Apr 13, 2021 1.600 1.600 1.550 1.580 52,179 +0.00(+0.00%)
Apr 12, 2021 1.630 1.630 1.580 1.580 150,933 +0.01(+0.64%)
Apr 09, 2021 1.570 1.600 1.550 1.570 58,014 -0.01(-0.63%)
Apr 08, 2021 1.620 1.620 1.580 1.580 188,640 -0.04(-2.47%)
Apr 07, 2021 1.650 1.670 1.600 1.620 363,302 +0.00(+0.00%)
Apr 06, 2021 1.540 1.620 1.540 1.620 72,719 +0.08(+5.19%)
Apr 05, 2021 1.670 1.700 1.540 1.540 239,608 -0.13(-7.78%)
Apr 01, 2021 1.670 1.670 1.670 0 +0.05(+3.09%)
Mar 31, 2021 1.570 1.620 1.550 1.620 77,659 +0.03(+1.89%)
Mar 30, 2021 1.580 1.610 1.550 1.590 278,800 +0.01(+0.63%)
Mar 29, 2021 1.600 1.640 1.580 1.580 795,367 -0.01(-0.94%)
Mar 26, 2021 1.620 1.640 1.590 1.595 79,015 -0.02(-0.93%)
Mar 25, 2021 1.650 1.650 1.600 1.610 159,724 -0.07(-4.17%)
Mar 24, 2021 1.690 1.690 1.660 1.680 33,484 -0.02(-1.18%)
Mar 23, 2021 1.690 1.710 1.660 1.700 112,063 +0.02(+1.19%)
Mar 22, 2021 1.680 1.690 1.660 1.680 242,607 +0.00(+0.00%)
Mar 19, 2021 1.730 1.730 1.680 1.680 89,427 -0.01(-0.59%)
Mar 18, 2021 1.700 1.730 1.680 1.690 89,898 -0.01(-0.59%)
Mar 17, 2021 1.710 1.710 1.640 1.700 157,752 -0.02(-1.16%)
Mar 16, 2021 1.770 1.770 1.690 1.720 181,364 -0.04(-2.27%)
Mar 15, 2021 1.760 1.770 1.750 1.760 85,249 +0.00(+0.00%)
Mar 12, 2021 1.790 1.790 1.760 1.760 27,348 +0.00(+0.00%)
Mar 11, 2021 1.770 1.800 1.760 1.760 75,845 +0.00(+0.00%)
Mar 10, 2021 1.800 1.800 1.760 1.760 319,649 -0.01(-0.56%)
Mar 09, 2021 1.800 1.800 1.750 1.770 248,326 +0.02(+1.14%)
Mar 08, 2021 1.760 1.790 1.730 1.750 195,491 -0.01(-0.57%)
Mar 05, 2021 1.800 1.800 1.750 1.760 259,572 -0.04(-2.22%)
Mar 04, 2021 1.800 1.800 1.750 1.800 455,406 +0.01(+0.56%)
Mar 03, 2021 1.810 1.810 1.770 1.790 111,994 -0.01(-0.56%)
Mar 02, 2021 1.850 1.870 1.780 1.800 473,403 -0.06(-3.23%)
Mar 01, 2021 1.980 1.990 1.810 1.860 350,838 +0.02(+1.09%)
Feb 26, 2021 1.900 1.920 1.800 1.840 101,825 -0.03(-1.60%)
Feb 25, 2021 1.980 1.990 1.850 1.870 158,470 -0.11(-5.56%)
Feb 24, 2021 1.860 2.000 1.860 1.980 159,519 +0.10(+5.32%)
Feb 23, 2021 1.920 1.920 1.830 1.880 85,414 +0.01(+0.53%)
Feb 22, 2021 1.850 1.900 1.800 1.870 195,088 +0.04(+2.19%)
Feb 19, 2021 1.830 1.850 1.810 1.830 168,707 +0.01(+0.55%)
Feb 18, 2021 1.870 1.890 1.820 1.820 249,718 -0.03(-1.62%)
Feb 17, 2021 1.850 1.860 1.820 1.850 101,412 -0.01(-0.54%)
Feb 16, 2021 1.900 1.900 1.850 1.860 163,752 -0.03(-1.59%)
Feb 12, 2021 1.890 1.890 1.890 0 +0.04(+2.16%)
Feb 11, 2021 1.830 1.960 1.820 1.850 674,831 +0.03(+1.65%)
Feb 10, 2021 1.810 1.850 1.800 1.820 436,455 +0.01(+0.55%)
Feb 09, 2021 1.780 1.820 1.780 1.810 40,823 +0.01(+0.28%)
Feb 08, 2021 1.820 1.830 1.750 1.805 82,487 -0.02(-0.82%)
Feb 05, 2021 1.820 1.820 1.810 1.820 64,875 +0.00(+0.00%)
Feb 04, 2021 1.840 1.860 1.800 1.820 81,440 -0.02(-1.09%)
Feb 03, 2021 1.820 1.840 1.800 1.840 24,563 +0.02(+1.10%)
Feb 02, 2021 1.880 1.880 1.750 1.820 91,441 -0.07(-3.70%)
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.