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

Bluestone Resources Inc (TSV: BSR )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
Jun 01, 2021 1.680 1.690 1.670 1.670 15,700 -0.02(-1.18%)
May 31, 2021 1.670 1.690 1.660 1.690 24,721 +0.03(+1.81%)
May 28, 2021 1.690 1.700 1.660 1.660 71,430 -0.02(-1.19%)
May 27, 2021 1.680 1.700 1.680 1.680 39,240 -0.01(-0.59%)
May 26, 2021 1.700 1.700 1.680 1.690 94,035 +0.00(+0.00%)
May 25, 2021 1.700 1.710 1.680 1.690 50,677 +0.01(+0.60%)
May 21, 2021 1.680 1.680 1.680 0 -0.02(-1.18%)
May 20, 2021 1.690 1.700 1.670 1.700 14,758 +0.03(+1.80%)
May 19, 2021 1.680 1.700 1.670 1.670 17,813 -0.01(-0.60%)
May 18, 2021 1.680 1.710 1.680 1.680 272,276 -0.02(-1.18%)
May 17, 2021 1.700 1.710 1.650 1.700 251,055 +0.02(+1.19%)
May 14, 2021 1.650 1.700 1.630 1.680 133,708 +0.04(+2.44%)
May 13, 2021 1.650 1.660 1.610 1.640 49,685 +0.00(+0.00%)
May 12, 2021 1.700 1.700 1.620 1.640 19,975 -0.01(-0.61%)
May 11, 2021 1.660 1.690 1.640 1.650 38,551 -0.04(-2.37%)
May 10, 2021 1.750 1.750 1.690 1.690 76,076 -0.01(-0.59%)
May 07, 2021 1.650 1.720 1.650 1.700 227,635 +0.03(+1.80%)
May 06, 2021 1.600 1.680 1.600 1.670 195,789 +0.07(+4.37%)
May 05, 2021 1.550 1.630 1.550 1.600 222,405 +0.04(+2.56%)
May 04, 2021 1.540 1.560 1.530 1.560 168,253 +0.02(+1.30%)
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.