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

Bluestone Resources Inc (TSV: BSR )

0.5500 -0.2000 (-26.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 30, 2022 0.4300 0 -0.04(-7.53%)
Dec 29, 2022 0.4500 0.5100 0.4500 0.4650 41,580 +0.01(+1.09%)
Dec 28, 2022 0.4800 0.4900 0.4500 0.4600 166,191 -0.02(-4.17%)
Dec 23, 2022 0.4800 0 +0.01(+2.56%)
Dec 22, 2022 0.4800 0.4800 0.4680 0.4680 162,100 -0.00(-0.43%)
Dec 21, 2022 0.4650 0.4800 0.4650 0.4700 89,491 +0.01(+2.17%)
Dec 20, 2022 0.4700 0.4800 0.4600 0.4600 87,160 +0.00(+0.00%)
Dec 19, 2022 0.4850 0.5100 0.4600 0.4600 123,770 -0.01(-2.13%)
Dec 16, 2022 0.4500 0.4700 0.4400 0.4700 106,782 +0.04(+9.30%)
Dec 15, 2022 0.4350 0.4400 0.4250 0.4300 23,780 -0.01(-1.15%)
Dec 14, 2022 0.4250 0.4500 0.4200 0.4350 38,116 +0.00(+0.00%)
Dec 13, 2022 0.4700 0.4700 0.4200 0.4350 68,535 -0.02(-3.33%)
Dec 12, 2022 0.4600 0.4800 0.4250 0.4500 162,905 -0.02(-3.23%)
Dec 09, 2022 0.4800 0.4800 0.4650 0.4650 43,877 -0.03(-7.00%)
Dec 08, 2022 0.5400 0.5400 0.5000 0.5000 176,344 -0.04(-7.41%)
Dec 07, 2022 0.5600 0.5700 0.5400 0.5400 87,205 -0.01(-1.82%)
Dec 06, 2022 0.6000 0.6000 0.5500 0.5500 88,744 -0.06(-9.84%)
Dec 05, 2022 0.6400 0.6500 0.6100 0.6100 148,170 -0.01(-1.61%)
Dec 02, 2022 0.5900 0.6200 0.5900 0.6200 28,870 +0.01(+1.64%)
Dec 01, 2022 0.6300 0.6300 0.5900 0.6100 38,715 +0.01(+1.67%)
Nov 29, 2022 0.6000 152 +0.00(+0.00%)
Nov 28, 2022 0.6600 0.6600 0.5800 0.6000 126,014 -0.06(-9.09%)
Nov 25, 2022 0.6300 0.6800 0.6300 0.6600 49,707 +0.04(+6.45%)
Nov 24, 2022 0.6000 0.6200 0.6000 0.6200 2,564 -0.01(-1.59%)
Nov 23, 2022 0.6600 0.6700 0.6300 0.6300 16,500 +0.01(+1.61%)
Nov 22, 2022 0.6400 0.6500 0.5900 0.6200 70,695 -0.02(-3.13%)
Nov 21, 2022 0.6600 0.6600 0.6300 0.6400 52,169 -0.02(-3.03%)
Nov 18, 2022 0.6700 0.6700 0.6600 0.6600 3,703 -0.04(-5.71%)
Nov 17, 2022 0.7100 0.7100 0.7000 0.7000 13,352 -0.01(-1.41%)
Nov 16, 2022 0.7100 0.7100 0.7100 0.7100 6,412 -0.02(-2.74%)
Nov 15, 2022 0.7300 0.7300 0.7300 0.7300 3,963 +0.00(+0.00%)
Nov 14, 2022 0.7000 0.7300 0.7000 0.7300 51,453 +0.06(+8.96%)
Nov 11, 2022 0.6500 0.6900 0.6500 0.6700 50,785 -0.02(-2.90%)
Nov 10, 2022 0.6700 0.7200 0.6700 0.6900 123,949 +0.07(+11.29%)
Nov 09, 2022 0.6300 0.6300 0.6200 0.6200 4,084 -0.02(-3.13%)
Nov 08, 2022 0.6400 0.6600 0.6200 0.6400 85,573 +0.04(+6.67%)
Nov 07, 2022 0.6400 0.6400 0.5900 0.6000 27,200 +0.00(+0.00%)
Nov 04, 2022 0.5800 0.6300 0.5800 0.6000 19,653 +0.02(+3.45%)
Nov 03, 2022 0.6000 0.6100 0.5700 0.5800 96,900 -0.05(-7.94%)
Nov 02, 2022 0.6400 0.6600 0.6300 0.6300 38,754 -0.02(-3.08%)
Nov 01, 2022 0.6400 0.6500 0.6400 0.6500 27,909 +0.04(+6.56%)
Oct 31, 2022 0.6400 0.6500 0.6000 0.6100 54,500 -0.03(-4.69%)
Oct 28, 2022 0.6000 0.6400 0.6000 0.6400 1,505 +0.02(+3.23%)
Oct 27, 2022 0.6000 0.6200 0.6000 0.6200 7,302 +0.03(+5.08%)
Oct 26, 2022 0.5800 0.5900 0.5600 0.5900 33,400 +0.02(+3.51%)
Oct 25, 2022 0.5700 0.5700 0.5600 0.5700 6,621 -0.01(-1.72%)
Oct 24, 2022 0.5700 0.5800 0.5700 0.5800 16,600 +0.00(+0.00%)
Oct 21, 2022 0.5800 0.5800 0.5700 0.5800 17,661 +0.01(+1.75%)
Oct 20, 2022 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.00%)
Oct 19, 2022 0.5800 0.5800 0.5700 0.5700 38,852 +0.00(+0.00%)
Oct 18, 2022 0.6000 0.6000 0.5700 0.5700 37,470 -0.03(-5.00%)
Oct 17, 2022 0.6100 0.6200 0.6000 0.6000 34,296 -0.01(-1.64%)
Oct 14, 2022 0.6300 0.6300 0.6000 0.6100 26,240 -0.02(-3.17%)
Oct 13, 2022 0.6500 0.6500 0.6300 0.6300 43,000 +0.02(+3.28%)
Oct 12, 2022 0.6200 0.6200 0.6000 0.6100 160,062 -0.03(-4.69%)
Oct 11, 2022 0.6300 0.6400 0.6200 0.6400 5,639 +0.01(+1.59%)
Oct 07, 2022 0.6300 0 -0.05(-7.35%)
Oct 06, 2022 0.6800 0.6900 0.6800 0.6800 5,265 +0.02(+3.03%)
Oct 05, 2022 0.6700 0.6800 0.6600 0.6600 24,425 -0.01(-1.49%)
Oct 04, 2022 0.6500 0.7000 0.6500 0.6700 87,655 +0.08(+13.56%)
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.