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 (%)
Aug 31, 2022 0.8000 0.8100 0.8000 0.8100 16,833 +0.00(+0.00%)
Aug 30, 2022 0.8100 0.8300 0.8100 0.8100 8,963 +0.01(+1.25%)
Aug 29, 2022 0.8000 0.8000 0.8000 0.8000 10,339 -0.01(-1.23%)
Aug 26, 2022 0.8500 0.8500 0.8000 0.8100 38,006 -0.06(-6.90%)
Aug 25, 2022 0.8600 0.8700 0.8600 0.8700 10,345 +0.03(+3.57%)
Aug 24, 2022 0.8500 0.8500 0.8400 0.8400 12,700 -0.04(-4.55%)
Aug 23, 2022 0.8800 0.8800 0.8800 0.8800 1,094 +0.00(+0.00%)
Aug 22, 2022 0.8600 0.8800 0.8400 0.8800 24,443 +0.02(+2.33%)
Aug 19, 2022 0.9000 0.9100 0.8600 0.8600 19,568 -0.04(-4.44%)
Aug 18, 2022 0.9100 0.9100 0.9000 0.9000 10,400 -0.03(-3.23%)
Aug 17, 2022 0.9400 0.9400 0.9100 0.9300 13,050 -0.01(-1.06%)
Aug 16, 2022 0.9300 0.9400 0.9200 0.9400 10,500 +0.02(+2.17%)
Aug 15, 2022 0.9400 0.9500 0.9200 0.9200 25,800 +0.00(+0.00%)
Aug 12, 2022 0.9500 0.9500 0.9200 0.9200 16,231 -0.02(-2.13%)
Aug 11, 2022 0.9400 0.9500 0.9300 0.9400 45,184 +0.00(+0.00%)
Aug 10, 2022 0.9200 0.9400 0.9200 0.9400 9,608 +0.02(+2.17%)
Aug 09, 2022 0.9500 0.9500 0.9000 0.9200 222,869 -0.05(-5.15%)
Aug 08, 2022 0.9500 0.9700 0.9400 0.9700 69,285 +0.03(+3.19%)
Aug 05, 2022 0.9000 0.9500 0.9000 0.9400 52,099 +0.02(+2.17%)
Aug 04, 2022 0.8700 0.9400 0.8700 0.9200 44,538 +0.05(+5.75%)
Aug 03, 2022 0.8700 0.8700 0.8600 0.8700 8,810 +0.02(+2.35%)
Aug 02, 2022 0.8300 0.8500 0.8300 0.8500 17,177 +0.00(+0.00%)
Jul 29, 2022 0.8500 0 +0.05(+6.25%)
Jul 28, 2022 0.7500 0.8000 0.7500 0.8000 7,158 +0.05(+6.67%)
Jul 27, 2022 0.7500 0.7800 0.7400 0.7500 48,971 +0.00(+0.00%)
Jul 26, 2022 0.7500 0.7500 0.7500 0.7500 32,773 +0.00(+0.00%)
Jul 25, 2022 0.7600 0.7700 0.7500 0.7500 47,070 -0.01(-1.32%)
Jul 22, 2022 0.7700 0.7800 0.7500 0.7600 15,194 +0.03(+4.11%)
Jul 21, 2022 0.7400 0.7500 0.7100 0.7300 46,631 -0.01(-1.35%)
Jul 20, 2022 0.7500 0.7500 0.7200 0.7400 19,299 +0.01(+1.37%)
Jul 19, 2022 0.7300 0.7400 0.7200 0.7300 66,682 -0.01(-1.35%)
Jul 18, 2022 0.8000 0.8200 0.7000 0.7400 156,249 -0.08(-9.76%)
Jul 15, 2022 0.7800 0.8200 0.7700 0.8200 24,550 +0.04(+5.13%)
Jul 14, 2022 0.8000 0.8000 0.7800 0.7800 27,891 -0.02(-2.50%)
Jul 13, 2022 0.7500 0.8000 0.7500 0.8000 40,705 +0.04(+5.26%)
Jul 12, 2022 0.7600 0.7900 0.7200 0.7600 58,848 -0.03(-3.80%)
Jul 11, 2022 0.7900 0.8000 0.7700 0.7900 21,585 -0.01(-1.25%)
Jul 08, 2022 0.8200 0.8200 0.7900 0.8000 94,119 -0.02(-2.44%)
Jul 07, 2022 0.8200 0.8200 0.8200 0.8200 21,805 +0.01(+1.23%)
Jul 06, 2022 0.8300 0.8300 0.8100 0.8100 46,919 -0.02(-2.41%)
Jul 05, 2022 0.8500 0.8500 0.8200 0.8300 82,147 -0.02(-2.35%)
Jul 04, 2022 0.8700 0.8700 0.8400 0.8500 28,650 +0.01(+1.19%)
Jun 30, 2022 0.8400 0 +0.00(+0.00%)
Jun 29, 2022 0.8700 0.8700 0.8300 0.8400 31,079 -0.03(-3.45%)
Jun 28, 2022 0.9000 0.9000 0.8600 0.8700 82,600 -0.03(-3.33%)
Jun 27, 2022 0.8800 0.9000 0.8800 0.9000 52,391 +0.02(+2.27%)
Jun 24, 2022 0.8300 0.8900 0.8300 0.8800 151,936 +0.05(+6.02%)
Jun 23, 2022 0.8700 0.8700 0.8100 0.8300 54,045 -0.01(-1.19%)
Jun 22, 2022 0.8300 0.8400 0.7900 0.8400 232,777 +0.03(+3.70%)
Jun 21, 2022 0.9900 0.9900 0.8000 0.8100 1,218,224 -0.17(-17.35%)
Jun 20, 2022 0.9900 0.9900 0.9600 0.9800 135,868 -0.01(-1.01%)
Jun 17, 2022 1.080 1.080 0.9900 0.9900 123,754 -0.06(-5.71%)
Jun 16, 2022 1.100 1.100 1.000 1.050 132,158 -0.02(-1.87%)
Jun 15, 2022 1.180 1.180 1.050 1.070 81,527 -0.10(-8.55%)
Jun 14, 2022 1.220 1.220 1.150 1.170 64,232 -0.05(-4.10%)
Jun 13, 2022 1.280 1.290 1.210 1.220 55,037 -0.10(-7.58%)
Jun 10, 2022 1.220 1.320 1.220 1.320 397,991 +0.07(+5.60%)
Jun 09, 2022 1.250 1.250 1.230 1.250 62,289 +0.03(+2.46%)
Jun 08, 2022 1.230 1.250 1.220 1.220 62,234 -0.03(-2.40%)
Jun 07, 2022 1.250 1.300 1.230 1.250 142,734 -0.03(-2.34%)
Jun 06, 2022 1.400 1.400 1.280 1.280 189,211 -0.15(-10.49%)
Jun 03, 2022 1.460 1.460 1.350 1.430 60,746 -0.02(-1.38%)
Jun 02, 2022 1.450 1.480 1.400 1.450 57,346 +0.03(+2.11%)
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.