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

Bluestone Resources Inc (TSV: BSR )

0.4700 -0.0050 (-1.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.2200 0.2350 0.2200 0.2350 43,987 +0.02(+9.30%)
Nov 29, 2023 0.2000 0.2150 0.1950 0.2150 84,000 +0.02(+13.16%)
Nov 28, 2023 0.2000 0.2000 0.1900 0.1900 77,720 +0.00(+0.00%)
Nov 27, 2023 0.2050 0.2050 0.1900 0.1900 160,517 -0.01(-7.32%)
Nov 24, 2023 0.2050 0.2050 0.2050 0.2050 1,005 -0.02(-6.82%)
Nov 23, 2023 0.2150 0.2200 0.2000 0.2200 22,472 +0.02(+10.00%)
Nov 22, 2023 0.1900 0.2000 0.1800 0.2000 71,970 +0.00(+0.00%)
Nov 21, 2023 0.1950 0.2000 0.1800 0.2000 52,500 +0.01(+2.56%)
Nov 20, 2023 0.2100 0.2100 0.1900 0.1950 19,245 -0.02(-11.36%)
Nov 17, 2023 0.2100 0.2200 0.2100 0.2200 15,620 +0.02(+10.00%)
Nov 16, 2023 0.1850 0.2000 0.1850 0.2000 35,763 +0.02(+11.11%)
Nov 15, 2023 0.1900 0.1900 0.1800 0.1800 5,885 -0.01(-2.70%)
Nov 14, 2023 0.1800 0.1900 0.1800 0.1850 18,700 +0.00(+0.00%)
Nov 13, 2023 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-7.50%)
Nov 10, 2023 0.2100 0.2100 0.2000 0.2000 27,500 +0.02(+8.11%)
Nov 09, 2023 0.1950 0.1950 0.1800 0.1850 76,000 -0.02(-7.50%)
Nov 08, 2023 0.2100 0.2100 0.2000 0.2000 23,150 -0.01(-6.98%)
Nov 07, 2023 0.2200 0.2200 0.2150 0.2150 43,370 -0.01(-2.27%)
Nov 06, 2023 0.2350 0.2350 0.2200 0.2200 12,457 -0.03(-12.00%)
Nov 03, 2023 0.2350 0.2500 0.2300 0.2500 54,523 +0.00(+0.00%)
Nov 02, 2023 0.2500 0.2500 0.2500 0.2500 15,500 +0.01(+2.04%)
Nov 01, 2023 0.2450 0.2550 0.2450 0.2450 1,738 +0.00(+0.00%)
Oct 31, 2023 0.2400 0.2450 0.2200 0.2450 323,882 +0.01(+2.08%)
Oct 30, 2023 0.2900 0.2900 0.2400 0.2400 29,433 -0.02(-7.69%)
Oct 27, 2023 0.2500 0.2650 0.2500 0.2600 227,055 +0.01(+4.00%)
Oct 26, 2023 0.2550 0.2550 0.2450 0.2500 167,387 -0.02(-7.41%)
Oct 25, 2023 0.2700 0.2700 0.2650 0.2700 8,800 +0.00(+0.00%)
Oct 24, 2023 0.2650 0.2700 0.2550 0.2700 147,361 +0.00(+0.00%)
Oct 23, 2023 0.2700 0.2700 0.2600 0.2700 42,500 -0.01(-3.57%)
Oct 20, 2023 0.3000 0.3000 0.2650 0.2800 132,000 -0.02(-6.67%)
Oct 19, 2023 0.3050 0.3050 0.3000 0.3000 18,000 +0.00(+0.00%)
Oct 18, 2023 0.2900 0.3100 0.2900 0.3000 23,155 +0.02(+7.14%)
Oct 17, 2023 0.2600 0.2800 0.2600 0.2800 8,000 +0.02(+7.69%)
Oct 16, 2023 0.2600 0.2600 0.2600 0.2600 72,379 -0.02(-7.14%)
Oct 13, 2023 0.2800 0.2800 0.2700 0.2800 25,500 +0.00(+0.00%)
Oct 12, 2023 0.2800 0.2800 0.2800 0.2800 5,283 +0.00(+0.00%)
Oct 06, 2023 0.2800 140 +0.00(+0.00%)
Oct 05, 2023 0.2800 0.2800 0.2800 0.2800 3,500 -0.01(-5.08%)
Oct 04, 2023 0.3050 0.3150 0.2950 0.2950 11,328 +0.01(+5.36%)
Oct 03, 2023 0.2850 0.2850 0.2800 0.2800 67,113 -0.01(-3.45%)
Oct 02, 2023 0.2900 0.2900 0.2900 0.2900 4,901 +0.00(+0.00%)
Sep 28, 2023 0.2900 0 +0.00(+0.00%)
Sep 27, 2023 0.2900 0.2900 0.2800 0.2900 21,000 +0.01(+1.75%)
Sep 26, 2023 0.2950 0.2950 0.2850 0.2850 31,000 -0.01(-1.72%)
Sep 25, 2023 0.2850 0.2900 0.2800 0.2900 46,420 +0.01(+1.75%)
Sep 22, 2023 0.2850 0.2850 0.2850 0.2850 4,500 -0.01(-1.72%)
Sep 21, 2023 0.3000 0.3000 0.2900 0.2900 397,000 -0.01(-3.33%)
Sep 20, 2023 0.3000 0.3000 0.3000 0.3000 2,250 +0.00(+0.00%)
Sep 19, 2023 0.2950 0.3050 0.2950 0.3000 264,250 +0.00(+0.00%)
Sep 18, 2023 0.2950 0.3000 0.2850 0.3000 101,300 +0.02(+7.14%)
Sep 14, 2023 0.2800 0 -0.01(-3.45%)
Sep 13, 2023 0.2800 0.3000 0.2800 0.2900 57,000 +0.01(+5.45%)
Sep 12, 2023 0.2750 0.2750 0.2750 0.2750 37,630 +0.02(+5.77%)
Sep 11, 2023 0.2650 0.2650 0.2500 0.2600 45,000 -0.02(-7.14%)
Sep 08, 2023 0.2700 0.2800 0.2650 0.2800 21,345 -0.01(-5.08%)
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.