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

Bluestone Resources Inc (TSV: BSR )

0.5700 +0.0200 (+3.64%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 19, 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 19, 2024 0.5700 0.5900 0.5500 0.5700 117,800 +0.02(+3.64%)
Apr 18, 2024 0.5600 0.5700 0.5500 0.5500 31,200 +0.00(+0.00%)
Apr 17, 2024 0.5700 0.5700 0.5500 0.5500 107,181 -0.01(-1.79%)
Apr 16, 2024 0.5600 0.5700 0.5600 0.5600 27,520 -0.01(-1.75%)
Apr 15, 2024 0.5600 0.5700 0.5600 0.5700 26,907 +0.00(+0.00%)
Apr 12, 2024 0.5900 0.6000 0.5700 0.5700 217,462 -0.01(-1.72%)
Apr 11, 2024 0.5600 0.6000 0.5600 0.5800 56,798 +0.02(+3.57%)
Apr 10, 2024 0.5800 0.5800 0.5600 0.5600 28,620 -0.03(-5.08%)
Apr 09, 2024 0.5600 0.5900 0.5600 0.5900 10,000 +0.02(+3.51%)
Apr 08, 2024 0.5700 0.5700 0.5100 0.5700 61,420 +0.01(+1.79%)
Apr 05, 2024 0.5700 0.6000 0.5500 0.5600 171,128 +0.00(+0.00%)
Apr 04, 2024 0.5500 0.6000 0.5500 0.5600 150,100 +0.01(+1.82%)
Apr 03, 2024 0.5400 0.5700 0.5100 0.5500 113,923 +0.01(+1.85%)
Apr 02, 2024 0.5000 0.5500 0.5000 0.5400 47,750 +0.04(+8.00%)
Apr 01, 2024 0.5000 0.5200 0.4950 0.5000 58,363 +0.01(+2.04%)
Mar 28, 2024 0.4900 0 +0.01(+2.08%)
Mar 27, 2024 0.4700 0.4800 0.4700 0.4800 38,020 +0.03(+6.67%)
Mar 26, 2024 0.4600 0.4600 0.4350 0.4500 19,326 +0.03(+5.88%)
Mar 25, 2024 0.4500 0.4600 0.4250 0.4250 39,314 -0.04(-8.60%)
Mar 22, 2024 0.4550 0.4800 0.4550 0.4650 36,300 +0.04(+8.14%)
Mar 21, 2024 0.4400 0.4400 0.4300 0.4300 59,014 -0.02(-4.44%)
Mar 20, 2024 0.4100 0.4500 0.4100 0.4500 24,313 +0.05(+12.50%)
Mar 19, 2024 0.4050 0.4250 0.4000 0.4000 107,499 +0.01(+1.27%)
Mar 18, 2024 0.4700 0.4700 0.3950 0.3950 202,702 -0.04(-10.23%)
Mar 15, 2024 0.4550 0.4700 0.4200 0.4400 29,900 +0.03(+6.02%)
Mar 14, 2024 0.4400 0.4400 0.4150 0.4150 11,004 -0.05(-10.75%)
Mar 13, 2024 0.4200 0.4650 0.4200 0.4650 80,050 +0.05(+10.71%)
Mar 12, 2024 0.4300 0.4300 0.3950 0.4200 31,080 -0.01(-2.33%)
Mar 11, 2024 0.4300 0.4350 0.4000 0.4300 23,039 +0.01(+2.38%)
Mar 08, 2024 0.4050 0.4200 0.3850 0.4200 159,170 +0.03(+7.69%)
Mar 07, 2024 0.3850 0.3900 0.3700 0.3900 56,114 +0.01(+1.30%)
Mar 06, 2024 0.3800 0.3850 0.3700 0.3850 48,431 +0.01(+1.32%)
Mar 05, 2024 0.3800 0.3800 0.3700 0.3800 23,100 +0.00(+0.00%)
Mar 04, 2024 0.3700 0.3800 0.3700 0.3800 87,882 +0.03(+8.57%)
Mar 01, 2024 0.3500 0.3600 0.3350 0.3500 10,906 -0.01(-2.78%)
Feb 29, 2024 0.3400 0.3600 0.3400 0.3600 5,500 +0.01(+3.45%)
Feb 28, 2024 0.3400 0.3480 0.3350 0.3480 15,728 +0.01(+2.35%)
Feb 27, 2024 0.3350 0.3500 0.3350 0.3400 25,422 -0.01(-2.86%)
Feb 26, 2024 0.3500 0.3550 0.3500 0.3500 16,600 -0.01(-2.78%)
Feb 23, 2024 0.3500 0.3600 0.3500 0.3600 46,663 +0.02(+4.35%)
Feb 22, 2024 0.3450 0.3550 0.3450 0.3450 54,000 +0.00(+0.00%)
Feb 21, 2024 0.3500 0.3550 0.3450 0.3450 48,500 +0.00(+0.00%)
Feb 20, 2024 0.3500 0.3500 0.3350 0.3450 8,200 -0.02(-4.17%)
Feb 16, 2024 0.3600 0 +0.02(+5.88%)
Feb 15, 2024 0.3500 0.3600 0.3300 0.3400 198,562 -0.04(-10.53%)
Feb 14, 2024 0.3600 0.3800 0.3600 0.3800 10,400 +0.02(+5.56%)
Feb 13, 2024 0.3800 0.3800 0.3550 0.3600 75,233 -0.03(-7.69%)
Feb 12, 2024 0.3400 0.3900 0.3400 0.3900 135,165 +0.05(+16.42%)
Feb 09, 2024 0.3450 0.3500 0.3300 0.3350 105,854 -0.01(-4.29%)
Feb 08, 2024 0.3600 0.3600 0.3500 0.3500 15,284 -0.03(-6.67%)
Feb 07, 2024 0.3700 0.3750 0.3700 0.3750 46,000 +0.00(+0.00%)
Feb 06, 2024 0.3600 0.3750 0.3600 0.3750 50,110 +0.00(+0.00%)
Feb 05, 2024 0.3750 0.3750 0.3500 0.3750 42,868 +0.01(+1.35%)
Feb 02, 2024 0.3900 0.3900 0.3700 0.3700 107,662 -0.02(-3.90%)
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.