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 (%)
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%)
Sep 01, 2023 0.2950 0 +0.01(+3.51%)
Aug 31, 2023 0.2850 0.2850 0.2850 0.2850 688 +0.00(+0.00%)
Aug 29, 2023 0.2850 0 +0.01(+3.64%)
Aug 28, 2023 0.2750 0.2750 0.2750 0.2750 2,596 -0.01(-1.79%)
Aug 25, 2023 0.2700 0.2800 0.2700 0.2800 2,177 -0.01(-5.08%)
Aug 24, 2023 0.2950 0.2950 0.2950 0.2950 5,691 +0.00(+0.00%)
Aug 23, 2023 0.2950 0.2950 0.2950 0.2950 7,550 +0.01(+1.72%)
Aug 22, 2023 0.2950 0.2950 0.2900 0.2900 1,567 -0.02(-6.45%)
Aug 21, 2023 0.3100 0.3100 0.3100 0.3100 1,819 +0.03(+8.77%)
Aug 18, 2023 0.2850 0.2850 0.2850 0.2850 28,572 -0.02(-5.00%)
Aug 17, 2023 0.3050 0.3050 0.3000 0.3000 18,906 +0.02(+5.26%)
Aug 16, 2023 0.2900 0.2900 0.2850 0.2850 13,393 -0.02(-6.56%)
Aug 15, 2023 0.3300 0.3300 0.3050 0.3050 2,764 +0.00(+0.00%)
Aug 14, 2023 0.3000 0.3050 0.3000 0.3050 25,341 -0.01(-1.61%)
Aug 11, 2023 0.3100 0.3200 0.3100 0.3100 20,525 +0.01(+1.64%)
Aug 10, 2023 0.3000 0.3200 0.3000 0.3050 38,524 +0.01(+1.67%)
Aug 09, 2023 0.2800 0.3000 0.2800 0.3000 117,151 +0.02(+7.14%)
Aug 08, 2023 0.2750 0.2800 0.2750 0.2800 3,700 +0.02(+7.69%)
Aug 03, 2023 0.2600 0 +0.00(+0.00%)
Aug 02, 2023 0.2650 0.2650 0.2600 0.2600 32,135 -0.01(-1.89%)
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.