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 (%)
Jul 31, 2023 0.2950 0.3000 0.2700 0.2750 136,639 -0.01(-5.17%)
Jul 28, 2023 0.2900 0.3000 0.2750 0.2900 103,525 -0.02(-4.92%)
Jul 27, 2023 0.3050 0.3200 0.3050 0.3050 38,737 -0.02(-6.15%)
Jul 25, 2023 0.3250 0 +0.01(+1.56%)
Jul 24, 2023 0.3350 0.3350 0.3050 0.3200 65,612 +0.00(+0.00%)
Jul 21, 2023 0.3250 0.3250 0.3200 0.3200 11,937 -0.01(-3.03%)
Jul 20, 2023 0.3350 0.3400 0.3300 0.3300 32,245 -0.01(-1.49%)
Jul 19, 2023 0.3450 0.3450 0.3350 0.3350 78,074 -0.03(-8.22%)
Jul 18, 2023 0.3600 0.3700 0.3600 0.3650 36,928 +0.01(+1.39%)
Jul 17, 2023 0.3400 0.3600 0.3200 0.3600 160,660 +0.00(+0.00%)
Jul 14, 2023 0.3500 0.3600 0.3450 0.3600 10,452 +0.01(+2.86%)
Jul 13, 2023 0.3500 0.3550 0.3350 0.3500 104,200 +0.00(+0.00%)
Jul 12, 2023 0.3600 0.3600 0.3500 0.3500 144,224 +0.00(+0.00%)
Jul 11, 2023 0.3550 0.3550 0.3450 0.3500 296,042 +0.02(+6.06%)
Jul 10, 2023 0.3600 0.3650 0.3300 0.3300 244,313 -0.03(-8.33%)
Jul 07, 2023 0.4300 0.4300 0.3600 0.3600 69,316 -0.05(-13.25%)
Jul 06, 2023 0.4500 0.4500 0.4150 0.4150 242,202 -0.05(-9.78%)
Jul 05, 2023 0.4700 0.4700 0.4600 0.4600 63,292 -0.03(-6.12%)
Jul 04, 2023 0.4900 0.5200 0.4900 0.4900 163,402 -0.01(-1.01%)
Jun 30, 2023 0.4950 0 +0.04(+10.00%)
Jun 29, 2023 0.4500 0.4500 0.4350 0.4500 87,689 +0.00(+0.00%)
Jun 28, 2023 0.4900 0.4900 0.4300 0.4500 86,349 -0.04(-8.16%)
Jun 26, 2023 0.4900 100 +0.00(+0.00%)
Jun 23, 2023 0.4950 0.4950 0.4800 0.4900 304,024 +0.00(+0.00%)
Jun 22, 2023 0.4800 0.4900 0.4800 0.4900 61,500 +0.00(+0.00%)
Jun 21, 2023 0.4800 0.4900 0.4800 0.4900 26,150 -0.01(-2.00%)
Jun 20, 2023 0.4900 0.5000 0.4900 0.5000 6,000 -0.01(-1.96%)
Jun 16, 2023 0.5100 200 +0.01(+2.00%)
Jun 15, 2023 0.5200 0.5300 0.5000 0.5000 18,437 -0.02(-3.85%)
Jun 14, 2023 0.5200 0.5400 0.5200 0.5200 16,730 +0.00(+0.00%)
Jun 13, 2023 0.5200 0.5200 0.5200 0.5200 19,500 +0.02(+4.00%)
Jun 12, 2023 0.5000 0.5200 0.5000 0.5000 116,000 +0.00(+0.00%)
Jun 09, 2023 0.5000 0.5100 0.5000 0.5000 239,500 +0.00(+0.00%)
Jun 08, 2023 0.5000 0.5000 0.5000 0.5000 100,500 +0.00(+0.00%)
Jun 07, 2023 0.5000 0.5000 0.5000 0.5000 178,700 +0.00(+0.00%)
Jun 06, 2023 0.5000 0.5200 0.5000 0.5000 108,730 +0.02(+4.17%)
Jun 05, 2023 0.5000 0.5000 0.4800 0.4800 33,000 -0.03(-5.88%)
Jun 02, 2023 0.5000 0.5100 0.5000 0.5100 411,349 +0.00(+0.00%)
Jun 01, 2023 0.5100 0.5100 0.5000 0.5100 128,000 -0.03(-5.56%)
May 31, 2023 0.5500 0.5500 0.5300 0.5400 150,999 +0.01(+1.89%)
May 30, 2023 0.5200 0.5300 0.5200 0.5300 123,000 -0.02(-3.64%)
May 26, 2023 0.5500 0 -0.02(-3.51%)
May 25, 2023 0.5500 0.5700 0.5500 0.5700 90,762 +0.02(+3.64%)
May 24, 2023 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
May 23, 2023 0.5500 0.5500 0.5500 0.5500 116,500 +0.00(+0.00%)
May 19, 2023 0.5500 0 -0.02(-3.51%)
May 18, 2023 0.5500 0.5700 0.5500 0.5700 7,332 +0.02(+3.64%)
May 17, 2023 0.5300 0.5500 0.5300 0.5500 161,170 +0.02(+3.77%)
May 16, 2023 0.5700 0.5700 0.5300 0.5300 52,638 -0.02(-3.64%)
May 15, 2023 0.5500 0.5600 0.5500 0.5500 184,000 -0.02(-3.51%)
May 12, 2023 0.5600 0.5700 0.5500 0.5700 8,599 +0.02(+3.64%)
May 11, 2023 0.5500 0.5700 0.5500 0.5500 120,871 +0.00(+0.00%)
May 10, 2023 0.5600 0.5700 0.5400 0.5500 73,800 +0.03(+5.77%)
May 09, 2023 0.5600 0.5700 0.5200 0.5200 64,128 -0.04(-7.14%)
May 08, 2023 0.5500 0.5600 0.5500 0.5600 348,600 +0.01(+1.82%)
May 05, 2023 0.5400 0.5500 0.5400 0.5500 100,000 +0.00(+0.00%)
May 04, 2023 0.5600 0.5700 0.5500 0.5500 296,922 +0.01(+1.85%)
May 03, 2023 0.5200 0.5400 0.5200 0.5400 2,750 +0.00(+0.00%)
May 02, 2023 0.5500 0.5500 0.5400 0.5400 31,223 -0.01(-1.82%)
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.