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

Bluestone Resources Inc (TSV: BSR )

0.4700 -0.0050 (-1.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Mar 30, 2023 0.5400 0.5400 533 +0.00(+0.00%)
Mar 29, 2023 0.5400 0.5400 0.5300 0.5400 12,600 -0.01(-1.82%)
Mar 28, 2023 0.5800 0.5800 0.5500 0.5500 2,960 +0.01(+1.85%)
Mar 27, 2023 0.5400 0.5400 0.5400 0.5400 16,000 +0.00(+0.00%)
Mar 24, 2023 0.5400 0.5400 0.5400 0.5400 3,500 +0.00(+0.00%)
Mar 23, 2023 0.5400 0.5400 0.5300 0.5400 57,500 -0.01(-1.82%)
Mar 22, 2023 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Mar 21, 2023 0.5500 0.5500 0.5200 0.5400 15,935 +0.02(+3.85%)
Mar 20, 2023 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.45%)
Mar 17, 2023 0.5400 0.5500 0.5300 0.5500 28,001 +0.00(+0.00%)
Mar 16, 2023 0.5400 0.5500 0.5200 0.5500 36,750 +0.02(+3.77%)
Mar 15, 2023 0.5200 0.5400 0.5100 0.5300 29,796 +0.02(+2.91%)
Mar 14, 2023 0.5150 0.5150 0.5150 0.5150 6,311 -0.02(-2.83%)
Mar 13, 2023 0.5100 0.5400 0.5100 0.5300 7,179 +0.02(+3.92%)
Mar 10, 2023 0.5200 0.5200 0.5100 0.5100 7,731 -0.01(-1.92%)
Mar 09, 2023 0.5200 0.5300 0.5100 0.5200 26,684 +0.01(+1.96%)
Mar 08, 2023 0.5300 0.5400 0.5000 0.5100 102,815 -0.05(-8.93%)
Mar 07, 2023 0.5000 0.5700 0.5000 0.5600 89,230 +0.04(+7.69%)
Mar 06, 2023 0.5300 0.5400 0.5200 0.5200 16,155 +0.00(+0.00%)
Mar 03, 2023 0.4650 0.5300 0.4650 0.5200 209,500 +0.06(+13.04%)
Mar 02, 2023 0.4900 0.5050 0.4600 0.4600 34,828 -0.04(-8.00%)
Mar 01, 2023 0.4900 0.5000 0.4900 0.5000 1,021 -0.01(-1.57%)
Feb 28, 2023 0.4900 0.5080 0.4900 0.5080 5,179 +0.00(+0.59%)
Feb 27, 2023 0.4900 0.5050 0.4850 0.5050 26,107 +0.02(+4.12%)
Feb 24, 2023 0.4850 0.4850 0.4850 0.4850 1,000 -0.02(-3.00%)
Feb 23, 2023 0.4700 0.5000 0.4700 0.5000 9,459 +0.01(+2.04%)
Feb 22, 2023 0.4600 0.5100 0.4600 0.4900 45,950 +0.01(+2.08%)
Feb 21, 2023 0.4800 0.4880 0.4550 0.4800 103,557 -0.03(-5.88%)
Feb 17, 2023 0.5100 0 +0.01(+2.00%)
Feb 16, 2023 0.4800 0.5050 0.4750 0.5000 50,800 +0.02(+4.17%)
Feb 15, 2023 0.5100 0.5100 0.4800 0.4800 52,000 +0.00(+0.00%)
Feb 14, 2023 0.5300 0.5300 0.4800 0.4800 283,625 -0.06(-11.11%)
Feb 13, 2023 0.5700 0.5700 0.5400 0.5400 9,715 +0.00(+0.00%)
Feb 10, 2023 0.5200 0.5400 0.5200 0.5400 8,083 -0.01(-1.82%)
Feb 09, 2023 0.5300 0.5500 0.5300 0.5500 3,643 -0.02(-3.51%)
Feb 08, 2023 0.5500 0.5700 0.5200 0.5700 46,674 +0.01(+1.79%)
Feb 07, 2023 0.5600 0.5600 0.5600 0.5600 1,620 +0.00(+0.00%)
Feb 06, 2023 0.5700 0.5700 0.5500 0.5600 98,000 +0.01(+1.82%)
Feb 03, 2023 0.5700 0.5900 0.5500 0.5500 38,714 -0.02(-3.51%)
Feb 02, 2023 0.5700 0.5700 0.5500 0.5700 20,978 +0.00(+0.00%)
Feb 01, 2023 0.5800 0.6000 0.5600 0.5700 39,319 +0.01(+1.79%)
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%)
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.