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

Bluestone Resources Inc (TSV: BSR )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 2, 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, 2024 0.3850 0.3850 0.3700 0.3800 87,540 -0.01(-1.30%)
Jan 30, 2024 0.4150 0.4200 0.3800 0.3850 174,902 -0.02(-6.10%)
Jan 29, 2024 0.4600 0.4600 0.3750 0.4100 712,914 -0.07(-14.58%)
Jan 26, 2024 0.5000 0.5100 0.4600 0.4800 101,911 -0.02(-4.00%)
Jan 25, 2024 0.5100 0.5300 0.4900 0.5000 123,681 -0.03(-5.66%)
Jan 24, 2024 0.5500 0.5500 0.5000 0.5300 262,751 -0.03(-5.36%)
Jan 23, 2024 0.5500 0.5800 0.5300 0.5600 211,200 +0.00(+0.00%)
Jan 22, 2024 0.5500 0.5600 0.5100 0.5600 153,586 +0.02(+3.70%)
Jan 19, 2024 0.6000 0.6800 0.5200 0.5400 413,560 -0.05(-8.47%)
Jan 18, 2024 0.3600 0.6500 0.3600 0.5900 2,357,013 +0.35(+151.06%)
Jan 17, 2024 0.2300 0.2350 0.2300 0.2350 12,000 +0.00(+0.00%)
Jan 16, 2024 0.2450 0.2450 0.2300 0.2350 47,350 -0.01(-4.08%)
Jan 15, 2024 0.2450 0.2450 0.2450 0.2450 815 +0.01(+6.52%)
Jan 12, 2024 0.2350 0.2350 0.2300 0.2300 48,500 -0.00(-2.13%)
Jan 11, 2024 0.2450 0.2450 0.2250 0.2350 37,000 -0.01(-4.08%)
Jan 10, 2024 0.2100 0.2450 0.2100 0.2450 99,615 +0.01(+6.52%)
Jan 09, 2024 0.2300 0.2300 0.2300 0.2300 1,800 +0.00(+0.00%)
Jan 08, 2024 0.2300 0.2300 0.2300 0.2300 6,750 +0.00(+0.00%)
Jan 05, 2024 0.2300 0.2300 0.2300 0.2300 3,900 +0.00(+0.00%)
Jan 04, 2024 0.2300 0.2350 0.2300 0.2300 32,000 +0.01(+2.22%)
Jan 03, 2024 0.2500 0.2500 0.2250 0.2250 427,300 +0.00(+0.00%)
Jan 02, 2024 0.2300 0.2300 0.2200 0.2250 17,295 +0.01(+4.65%)
Dec 29, 2023 0.2150 0 +0.01(+2.38%)
Dec 28, 2023 0.2100 0.2100 0.2100 0.2100 53,260 +0.01(+5.00%)
Dec 27, 2023 0.1900 0.2100 0.1800 0.2000 1,074,502 +0.01(+5.26%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.2000 0.1850 0.1850 67,607 +0.01(+2.78%)
Dec 20, 2023 0.1900 0.1900 0.1800 0.1800 139,001 +0.00(+0.00%)
Dec 19, 2023 0.1950 0.1950 0.1800 0.1800 87,988 -0.01(-5.26%)
Dec 18, 2023 0.1850 0.1900 0.1800 0.1900 39,879 +0.01(+5.56%)
Dec 15, 2023 0.1900 0.1900 0.1800 0.1800 12,500 -0.01(-2.70%)
Dec 14, 2023 0.2000 0.2050 0.1850 0.1850 46,300 -0.01(-2.63%)
Dec 13, 2023 0.1850 0.1900 0.1750 0.1900 266,502 +0.01(+5.56%)
Dec 12, 2023 0.2050 0.2050 0.1800 0.1800 162,089 -0.02(-10.00%)
Dec 11, 2023 0.2000 0.2000 0.2000 0.2000 245,000 +0.00(+0.00%)
Dec 08, 2023 0.2000 0.2050 0.2000 0.2000 103,000 +0.00(+0.00%)
Dec 07, 2023 0.2000 0.2000 0.2000 0.2000 70,500 +0.00(+0.00%)
Dec 06, 2023 0.2100 0.2100 0.2000 0.2000 116,000 -0.02(-9.09%)
Dec 05, 2023 0.2300 0.2300 0.2100 0.2200 130,500 -0.01(-2.22%)
Dec 04, 2023 0.2200 0.2250 0.2150 0.2250 126,500 +0.01(+4.65%)
Dec 01, 2023 0.2250 0.2250 0.2100 0.2150 13,500 -0.02(-8.51%)
Nov 30, 2023 0.2200 0.2350 0.2200 0.2350 43,987 +0.02(+9.30%)
Nov 29, 2023 0.2000 0.2150 0.1950 0.2150 84,000 +0.02(+13.16%)
Nov 28, 2023 0.2000 0.2000 0.1900 0.1900 77,720 +0.00(+0.00%)
Nov 27, 2023 0.2050 0.2050 0.1900 0.1900 160,517 -0.01(-7.32%)
Nov 24, 2023 0.2050 0.2050 0.2050 0.2050 1,005 -0.02(-6.82%)
Nov 23, 2023 0.2150 0.2200 0.2000 0.2200 22,472 +0.02(+10.00%)
Nov 22, 2023 0.1900 0.2000 0.1800 0.2000 71,970 +0.00(+0.00%)
Nov 21, 2023 0.1950 0.2000 0.1800 0.2000 52,500 +0.01(+2.56%)
Nov 20, 2023 0.2100 0.2100 0.1900 0.1950 19,245 -0.02(-11.36%)
Nov 17, 2023 0.2100 0.2200 0.2100 0.2200 15,620 +0.02(+10.00%)
Nov 16, 2023 0.1850 0.2000 0.1850 0.2000 35,763 +0.02(+11.11%)
Nov 15, 2023 0.1900 0.1900 0.1800 0.1800 5,885 -0.01(-2.70%)
Nov 14, 2023 0.1800 0.1900 0.1800 0.1850 18,700 +0.00(+0.00%)
Nov 13, 2023 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-7.50%)
Nov 10, 2023 0.2100 0.2100 0.2000 0.2000 27,500 +0.02(+8.11%)
Nov 09, 2023 0.1950 0.1950 0.1800 0.1850 76,000 -0.02(-7.50%)
Nov 08, 2023 0.2100 0.2100 0.2000 0.2000 23,150 -0.01(-6.98%)
Nov 07, 2023 0.2200 0.2200 0.2150 0.2150 43,370 -0.01(-2.27%)
Nov 06, 2023 0.2350 0.2350 0.2200 0.2200 12,457 -0.03(-12.00%)
Nov 03, 2023 0.2350 0.2500 0.2300 0.2500 54,523 +0.00(+0.00%)
Nov 02, 2023 0.2500 0.2500 0.2500 0.2500 15,500 +0.01(+2.04%)
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.