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 (%)
Feb 28, 2023 0.4900 0.5080 0.4900 0.5080 5,179 +0.00(+0.59%)
Feb 27, 2023 0.4900 0.5050 0.4850 0.5050 26,107 +0.02(+4.12%)
Feb 24, 2023 0.4850 0.4850 0.4850 0.4850 1,000 -0.02(-3.00%)
Feb 23, 2023 0.4700 0.5000 0.4700 0.5000 9,459 +0.01(+2.04%)
Feb 22, 2023 0.4600 0.5100 0.4600 0.4900 45,950 +0.01(+2.08%)
Feb 21, 2023 0.4800 0.4880 0.4550 0.4800 103,557 -0.03(-5.88%)
Feb 17, 2023 0.5100 0 +0.01(+2.00%)
Feb 16, 2023 0.4800 0.5050 0.4750 0.5000 50,800 +0.02(+4.17%)
Feb 15, 2023 0.5100 0.5100 0.4800 0.4800 52,000 +0.00(+0.00%)
Feb 14, 2023 0.5300 0.5300 0.4800 0.4800 283,625 -0.06(-11.11%)
Feb 13, 2023 0.5700 0.5700 0.5400 0.5400 9,715 +0.00(+0.00%)
Feb 10, 2023 0.5200 0.5400 0.5200 0.5400 8,083 -0.01(-1.82%)
Feb 09, 2023 0.5300 0.5500 0.5300 0.5500 3,643 -0.02(-3.51%)
Feb 08, 2023 0.5500 0.5700 0.5200 0.5700 46,674 +0.01(+1.79%)
Feb 07, 2023 0.5600 0.5600 0.5600 0.5600 1,620 +0.00(+0.00%)
Feb 06, 2023 0.5700 0.5700 0.5500 0.5600 98,000 +0.01(+1.82%)
Feb 03, 2023 0.5700 0.5900 0.5500 0.5500 38,714 -0.02(-3.51%)
Feb 02, 2023 0.5700 0.5700 0.5500 0.5700 20,978 +0.00(+0.00%)
Feb 01, 2023 0.5800 0.6000 0.5600 0.5700 39,319 +0.01(+1.79%)
Jan 31, 2023 0.5400 0.5800 0.5400 0.5600 43,154 +0.04(+6.67%)
Jan 30, 2023 0.5200 0.5250 0.5100 0.5250 13,280 -0.02(-2.78%)
Jan 27, 2023 0.5500 0.5500 0.5200 0.5400 97,576 -0.02(-3.57%)
Jan 26, 2023 0.5600 0.6000 0.5400 0.5600 8,500 +0.00(+0.00%)
Jan 25, 2023 0.5500 0.6000 0.5400 0.5600 23,145 -0.02(-3.45%)
Jan 24, 2023 0.5300 0.5900 0.5200 0.5800 58,150 +0.02(+3.57%)
Jan 23, 2023 0.6500 0.6500 0.5500 0.5600 40,005 -0.02(-3.45%)
Jan 20, 2023 0.5600 0.5800 0.5300 0.5800 262,586 +0.03(+5.45%)
Jan 19, 2023 0.5700 0.5700 0.5500 0.5500 27,459 -0.01(-1.79%)
Jan 18, 2023 0.5800 0.5800 0.5600 0.5600 119,830 -0.02(-3.45%)
Jan 17, 2023 0.5800 0.6100 0.5800 0.5800 51,563 +0.00(+0.00%)
Jan 16, 2023 0.6000 0.6200 0.5800 0.5800 24,300 -0.01(-1.69%)
Jan 13, 2023 0.5900 0.6100 0.5800 0.5900 57,295 +0.01(+1.72%)
Jan 12, 2023 0.5500 0.6000 0.5500 0.5800 95,622 +0.03(+5.45%)
Jan 11, 2023 0.5800 0.5800 0.5400 0.5500 33,471 -0.02(-3.51%)
Jan 10, 2023 0.5800 0.5800 0.5400 0.5700 22,163 +0.02(+3.64%)
Jan 09, 2023 0.5500 0.5500 0.5300 0.5500 18,655 +0.03(+5.77%)
Jan 06, 2023 0.5000 0.5400 0.5000 0.5200 179,591 +0.02(+4.00%)
Jan 05, 2023 0.5100 0.5100 0.4900 0.5000 94,500 +0.00(+0.00%)
Jan 04, 2023 0.5000 0.5000 0.5000 0.5000 174,413 +0.00(+0.00%)
Jan 03, 2023 0.4700 0.5000 0.4600 0.5000 66,137 +0.07(+16.28%)
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%)
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.