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: 1:25 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 (%)
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%)
Nov 01, 2021 1.650 1.680 1.600 1.600 100,820 -0.05(-3.03%)
Oct 29, 2021 1.730 1.730 1.645 1.650 61,085 -0.08(-4.62%)
Oct 28, 2021 1.760 1.790 1.725 1.730 101,170 -0.03(-1.70%)
Oct 27, 2021 1.705 1.760 1.680 1.760 535,292 +0.06(+3.53%)
Oct 26, 2021 1.650 1.700 409,320 +0.05(+3.03%)
Oct 25, 2021 1.700 1.700 1.650 1.650 195,138 -0.05(-2.94%)
Oct 22, 2021 1.670 1.700 1.630 1.700 877,252 +0.08(+4.94%)
Oct 21, 2021 1.630 1.680 1.590 1.620 373,306 -0.01(-0.61%)
Oct 20, 2021 1.640 1.640 1.600 1.630 99,390 +0.00(+0.00%)
Oct 19, 2021 1.650 1.680 1.620 1.630 64,100 -0.02(-1.21%)
Oct 18, 2021 1.650 1.720 1.630 1.650 94,211 -0.06(-3.51%)
Oct 15, 2021 1.650 2.000 1.650 1.710 355,375 +0.10(+6.21%)
Oct 14, 2021 1.500 1.620 1.490 1.610 48,325 +0.11(+7.33%)
Oct 13, 2021 1.500 1.510 1.460 1.500 115,420 +0.03(+2.04%)
Oct 12, 2021 1.500 1.500 1.450 1.470 83,277 +0.03(+2.08%)
Oct 08, 2021 1.440 1.440 1.440 0 +0.04(+2.86%)
Oct 07, 2021 1.490 1.490 1.390 1.400 51,070 -0.05(-3.45%)
Oct 06, 2021 1.400 1.450 1.330 1.450 38,964 +0.11(+8.21%)
Oct 05, 2021 1.390 1.390 1.310 1.340 101,540 -0.01(-0.74%)
Oct 04, 2021 1.290 1.350 1.290 1.350 56,520 -0.01(-1.10%)
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.