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

Bluestone Resources Inc (TSV: BSR )

0.4650 +0.0250 (+5.68%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 28, 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, 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%)
Dec 01, 2022 0.6300 0.6300 0.5900 0.6100 38,715 +0.01(+1.67%)
Nov 29, 2022 0.6000 152 +0.00(+0.00%)
Nov 28, 2022 0.6600 0.6600 0.5800 0.6000 126,014 -0.06(-9.09%)
Nov 25, 2022 0.6300 0.6800 0.6300 0.6600 49,707 +0.04(+6.45%)
Nov 24, 2022 0.6000 0.6200 0.6000 0.6200 2,564 -0.01(-1.59%)
Nov 23, 2022 0.6600 0.6700 0.6300 0.6300 16,500 +0.01(+1.61%)
Nov 22, 2022 0.6400 0.6500 0.5900 0.6200 70,695 -0.02(-3.13%)
Nov 21, 2022 0.6600 0.6600 0.6300 0.6400 52,169 -0.02(-3.03%)
Nov 18, 2022 0.6700 0.6700 0.6600 0.6600 3,703 -0.04(-5.71%)
Nov 17, 2022 0.7100 0.7100 0.7000 0.7000 13,352 -0.01(-1.41%)
Nov 16, 2022 0.7100 0.7100 0.7100 0.7100 6,412 -0.02(-2.74%)
Nov 15, 2022 0.7300 0.7300 0.7300 0.7300 3,963 +0.00(+0.00%)
Nov 14, 2022 0.7000 0.7300 0.7000 0.7300 51,453 +0.06(+8.96%)
Nov 11, 2022 0.6500 0.6900 0.6500 0.6700 50,785 -0.02(-2.90%)
Nov 10, 2022 0.6700 0.7200 0.6700 0.6900 123,949 +0.07(+11.29%)
Nov 09, 2022 0.6300 0.6300 0.6200 0.6200 4,084 -0.02(-3.13%)
Nov 08, 2022 0.6400 0.6600 0.6200 0.6400 85,573 +0.04(+6.67%)
Nov 07, 2022 0.6400 0.6400 0.5900 0.6000 27,200 +0.00(+0.00%)
Nov 04, 2022 0.5800 0.6300 0.5800 0.6000 19,653 +0.02(+3.45%)
Nov 03, 2022 0.6000 0.6100 0.5700 0.5800 96,900 -0.05(-7.94%)
Nov 02, 2022 0.6400 0.6600 0.6300 0.6300 38,754 -0.02(-3.08%)
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.