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 UNCHANGED
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 (%)
Jan 31, 2022 1.950 2.010 1.950 1.980 138,993 +0.04(+2.06%)
Jan 28, 2022 1.970 1.970 1.870 1.940 121,335 -0.06(-3.00%)
Jan 27, 2022 2.000 2.060 1.960 2.000 174,141 +0.02(+1.01%)
Jan 26, 2022 2.000 2.100 1.980 1.980 2,125,094 -0.01(-0.50%)
Jan 25, 2022 1.920 2.060 1.880 1.990 56,729 +0.05(+2.58%)
Jan 24, 2022 2.080 2.080 1.760 1.940 451,093 -0.17(-8.06%)
Jan 21, 2022 2.170 2.200 2.100 2.110 112,538 -0.06(-2.76%)
Jan 20, 2022 2.200 2.230 2.160 2.170 571,665 -0.07(-3.13%)
Jan 19, 2022 2.210 2.270 2.150 2.240 254,676 +0.01(+0.45%)
Jan 18, 2022 2.130 2.240 2.130 2.230 98,074 +0.00(+0.00%)
Jan 17, 2022 2.140 2.230 2.140 2.230 73,151 +0.02(+0.90%)
Jan 14, 2022 2.140 2.240 2.090 2.210 97,541 +0.03(+1.38%)
Jan 13, 2022 2.210 2.220 2.110 2.180 65,150 -0.03(-1.36%)
Jan 12, 2022 2.080 2.210 2.040 2.210 133,857 +0.15(+7.28%)
Jan 11, 2022 2.000 2.080 2.000 2.060 66,436 +0.04(+1.98%)
Jan 10, 2022 2.020 2.050 2.000 2.020 85,864 -0.02(-0.98%)
Jan 07, 2022 2.050 2.060 2.020 2.040 38,469 -0.03(-1.45%)
Jan 06, 2022 2.170 2.170 2.050 2.070 1,602,375 -0.09(-4.17%)
Jan 05, 2022 2.220 2.220 2.170 2.160 126,107 -0.03(-1.37%)
Jan 04, 2022 2.180 2.210 2.170 2.190 35,848 +0.03(+1.39%)
Dec 31, 2021 2.160 2.160 2.160 0 -0.06(-2.70%)
Dec 30, 2021 2.210 2.220 2.160 2.220 61,298 +0.02(+0.91%)
Dec 29, 2021 2.080 2.260 2.080 2.200 260,394 +0.11(+5.26%)
Dec 24, 2021 2.090 2.090 2.090 0 -0.03(-1.42%)
Dec 23, 2021 2.050 2.120 2.050 2.120 119,836 +0.06(+2.91%)
Dec 22, 2021 2.080 2.090 1.980 2.060 148,903 +0.03(+1.48%)
Dec 21, 2021 2.010 2.030 1.920 2.030 79,273 +0.02(+1.00%)
Dec 20, 2021 2.140 2.180 2.010 2.010 274,388 -0.14(-6.51%)
Dec 17, 2021 2.060 2.150 2.050 2.150 106,252 +0.08(+3.86%)
Dec 16, 2021 1.890 2.080 1.890 2.070 207,773 +0.15(+7.81%)
Dec 15, 2021 1.930 1.940 1.860 1.920 89,750 +0.00(+0.00%)
Dec 14, 2021 1.930 1.930 1.810 1.920 54,834 +0.04(+2.13%)
Dec 13, 2021 1.900 1.910 1.820 1.880 30,001 -0.04(-2.08%)
Dec 10, 2021 1.970 1.970 1.850 1.920 123,875 -0.08(-4.00%)
Dec 09, 2021 1.950 2.060 1.850 2.000 264,995 +0.05(+2.56%)
Dec 08, 2021 1.850 2.000 1.850 1.950 302,522 +0.10(+5.41%)
Dec 07, 2021 1.740 1.910 1.730 1.850 269,035 +0.12(+6.94%)
Dec 06, 2021 1.720 1.750 1.710 1.730 145,615 +0.00(+0.00%)
Dec 03, 2021 1.720 1.765 1.710 1.730 330,350 -0.01(-0.57%)
Dec 02, 2021 1.690 1.770 1.690 1.740 359,900 +0.04(+2.35%)
Dec 01, 2021 1.760 1.780 1.690 1.700 149,702 -0.05(-2.86%)
Nov 30, 2021 1.720 1.770 1.710 1.750 157,360 +0.02(+1.16%)
Nov 29, 2021 1.700 1.750 1.700 1.730 121,795 +0.03(+1.76%)
Nov 26, 2021 1.700 1.700 1.700 1.700 98,750 -0.01(-0.58%)
Nov 25, 2021 1.710 1.730 1.700 1.710 52,300 +0.00(+0.00%)
Nov 24, 2021 1.710 1.720 1.700 1.710 126,692 -0.02(-1.16%)
Nov 23, 2021 1.690 1.730 1.680 1.730 120,596 +0.04(+2.37%)
Nov 22, 2021 1.730 1.730 1.660 1.690 37,463 -0.01(-0.59%)
Nov 19, 2021 1.680 1.720 1.680 1.700 20,240 +0.00(+0.00%)
Nov 18, 2021 1.700 1.700 1.700 1.700 29,982 -0.04(-2.30%)
Nov 17, 2021 1.700 1.740 1.670 1.740 37,439 +0.06(+3.57%)
Nov 16, 2021 1.800 1.800 1.680 1.680 33,513 -0.04(-2.33%)
Nov 15, 2021 1.830 1.840 1.710 1.720 46,438 -0.09(-4.97%)
Nov 12, 2021 1.850 1.850 1.800 1.810 37,041 +0.01(+0.56%)
Nov 11, 2021 1.760 1.820 1.730 1.800 144,376 +0.04(+2.27%)
Nov 10, 2021 1.780 1.760 159,743 -0.02(-1.12%)
Nov 09, 2021 1.710 1.800 1.710 1.780 154,249 +0.03(+1.71%)
Nov 08, 2021 1.710 1.750 1.700 1.750 60,641 +0.04(+2.34%)
Nov 05, 2021 1.650 1.730 1.650 1.710 70,599 +0.08(+4.91%)
Nov 04, 2021 1.620 1.640 1.610 1.630 30,716 +0.03(+1.87%)
Nov 03, 2021 1.600 1.630 1.580 1.600 49,934 +0.00(+0.00%)
Nov 02, 2021 1.620 1.630 1.585 1.600 81,671 +0.00(+0.00%)
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.