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

Bluestone Resources Inc (TSV: BSR )

0.4750 -0.0150 (-3.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Aug 31, 2021 1.420 1.430 1.420 1.430 7,300 -0.01(-0.69%)
Aug 30, 2021 1.450 1.450 1.440 1.440 4,395 +0.00(+0.00%)
Aug 27, 2021 1.420 1.450 1.410 1.440 43,831 -0.01(-0.69%)
Aug 26, 2021 1.410 1.450 1.410 1.450 38,654 +0.03(+2.11%)
Aug 25, 2021 1.420 1.420 1.420 1.420 3,409 -0.01(-0.70%)
Aug 24, 2021 1.400 1.430 1.380 1.430 8,356 +0.03(+2.14%)
Aug 23, 2021 1.380 1.450 1.340 1.400 23,465 +0.03(+2.19%)
Aug 20, 2021 1.400 1.400 1.300 1.370 93,929 -0.03(-2.14%)
Aug 19, 2021 1.390 1.450 1.380 1.400 80,382 +0.00(+0.00%)
Aug 18, 2021 1.400 1.450 1.400 1.400 36,769 +0.00(+0.00%)
Aug 17, 2021 1.430 1.450 1.400 1.400 33,350 -0.03(-2.10%)
Aug 16, 2021 1.420 1.430 1.410 1.430 34,925 +0.01(+0.70%)
Aug 13, 2021 1.460 1.480 1.410 1.420 25,800 -0.01(-0.70%)
Aug 12, 2021 1.430 1.440 1.410 1.430 6,846 -0.07(-4.67%)
Aug 11, 2021 1.460 1.500 1.410 1.500 49,560 +0.05(+3.45%)
Aug 10, 2021 1.520 1.520 1.420 1.450 75,142 -0.05(-3.33%)
Aug 09, 2021 1.540 1.540 1.500 1.500 64,270 -0.04(-2.60%)
Aug 06, 2021 1.540 1.540 1.540 1.540 7,600 +0.00(+0.00%)
Aug 05, 2021 1.550 1.570 1.540 1.540 21,864 +0.00(+0.00%)
Aug 04, 2021 1.600 1.600 1.520 1.540 42,500 -0.02(-1.28%)
Aug 03, 2021 1.580 1.590 1.550 1.560 12,010 +0.00(+0.00%)
Jul 30, 2021 1.560 1.560 1.560 0 -0.04(-2.50%)
Jul 29, 2021 1.620 1.630 1.600 1.600 11,725 +0.00(+0.00%)
Jul 28, 2021 1.640 1.640 1.570 1.600 34,780 -0.01(-0.62%)
Jul 27, 2021 1.620 1.630 1.610 1.610 10,000 -0.01(-0.62%)
Jul 26, 2021 1.610 1.630 1.610 1.620 23,805 +0.02(+1.25%)
Jul 23, 2021 1.620 1.620 1.590 1.600 10,782 -0.02(-1.23%)
Jul 22, 2021 1.680 1.680 1.600 1.620 12,118 +0.01(+0.62%)
Jul 21, 2021 1.610 1.610 1.570 1.610 11,750 +0.01(+0.63%)
Jul 20, 2021 1.550 1.610 1.550 1.600 45,796 +0.05(+3.23%)
Jul 19, 2021 1.600 1.600 1.510 1.550 72,669 -0.05(-3.13%)
Jul 16, 2021 1.600 1.650 1.590 1.600 12,300 -0.05(-3.03%)
Jul 15, 2021 1.630 1.690 1.620 1.650 29,695 -0.01(-0.60%)
Jul 14, 2021 1.660 1.670 1.650 1.660 18,000 +0.06(+3.75%)
Jul 13, 2021 1.520 1.680 1.520 1.600 114,084 +0.10(+6.67%)
Jul 12, 2021 1.530 1.540 1.500 1.500 31,206 -0.03(-1.96%)
Jul 09, 2021 1.590 1.610 1.550 1.530 45,554 -0.07(-4.38%)
Jul 08, 2021 1.630 1.640 1.590 1.600 35,697 -0.03(-1.84%)
Jul 07, 2021 1.650 1.650 1.630 1.630 18,743 -0.02(-1.21%)
Jul 06, 2021 1.700 1.700 1.650 1.650 62,303 -0.03(-1.79%)
Jul 05, 2021 1.680 1.680 1.680 1.680 19,062 +0.00(+0.00%)
Jul 02, 2021 1.700 1.700 1.680 1.680 10,434 +0.00(+0.00%)
Jun 30, 2021 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 29, 2021 1.680 1.680 1.680 1.680 42,890 +0.00(+0.00%)
Jun 28, 2021 1.690 1.690 1.680 1.680 86,317 +0.00(+0.00%)
Jun 25, 2021 1.690 1.700 1.680 1.680 39,250 +0.00(+0.00%)
Jun 24, 2021 1.680 1.690 1.670 1.680 30,107 -0.02(-1.18%)
Jun 23, 2021 1.680 1.730 1.680 1.700 51,600 +0.02(+1.19%)
Jun 22, 2021 1.660 1.710 1.640 1.680 123,674 +0.01(+0.60%)
Jun 21, 2021 1.660 1.675 1.660 1.670 57,483 +0.01(+0.60%)
Jun 18, 2021 1.660 1.670 1.650 1.660 182,101 -0.01(-0.60%)
Jun 17, 2021 1.710 1.710 1.660 1.670 151,651 -0.06(-3.47%)
Jun 16, 2021 1.720 1.740 1.710 1.730 296,682 +0.01(+0.58%)
Jun 15, 2021 1.680 1.730 1.680 1.720 121,646 +0.04(+2.38%)
Jun 14, 2021 1.690 1.690 1.670 1.680 41,776 -0.02(-1.18%)
Jun 11, 2021 1.730 1.730 1.680 1.700 47,608 +0.04(+2.41%)
Jun 10, 2021 1.680 1.680 1.660 1.660 62,957 -0.01(-0.60%)
Jun 09, 2021 1.690 1.730 1.670 1.670 134,000 -0.04(-2.34%)
Jun 08, 2021 1.700 1.720 1.670 1.710 48,804 -0.01(-0.58%)
Jun 07, 2021 1.740 1.745 1.670 1.720 199,343 -0.01(-0.58%)
Jun 04, 2021 1.670 1.730 1.660 1.730 191,776 +0.06(+3.59%)
Jun 03, 2021 167.00 1.680 1.660 1.670 3,180,000 -0.02(-1.18%)
Jun 02, 2021 1.680 1.700 1.680 1.690 39,820 +0.02(+1.20%)
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.