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 +0.0050 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 09, 2024 0.4700 0.4700 0.4200 0.4650 434,597 +0.01(+1.09%)
May 08, 2024 0.4550 0.4600 0.4450 0.4600 452,650 +0.01(+2.22%)
May 07, 2024 0.4550 0.4550 0.4500 0.4500 83,203 -0.01(-1.10%)
May 06, 2024 0.4500 0.4700 0.4200 0.4550 79,888 -0.01(-2.15%)
May 03, 2024 0.4950 0.4950 0.4500 0.4650 161,644 -0.03(-7.00%)
May 02, 2024 0.5000 0.5000 0.5000 0.5000 48,108 +0.00(+0.00%)
May 01, 2024 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Apr 30, 2024 0.5000 0.5000 0.5000 0.5000 14,900 +0.00(+0.00%)
Apr 29, 2024 0.5500 0.5500 0.5000 0.5000 334,242 -0.06(-10.71%)
Apr 26, 2024 0.5800 0.5800 0.5500 0.5600 139,185 -0.01(-1.75%)
Apr 25, 2024 0.5500 0.5700 0.5500 0.5700 54,683 +0.02(+3.64%)
Apr 24, 2024 0.5400 0.5500 0.5400 0.5500 12,504 +0.00(+0.00%)
Apr 23, 2024 0.5300 0.5500 0.5200 0.5500 32,704 +0.00(+0.00%)
Apr 22, 2024 0.5500 0.5700 0.5500 0.5500 131,859 -0.02(-3.51%)
Apr 19, 2024 0.5700 0.5900 0.5500 0.5700 117,800 +0.02(+3.64%)
Apr 18, 2024 0.5600 0.5700 0.5500 0.5500 31,200 +0.00(+0.00%)
Apr 17, 2024 0.5700 0.5700 0.5500 0.5500 107,181 -0.01(-1.79%)
Apr 16, 2024 0.5600 0.5700 0.5600 0.5600 27,520 -0.01(-1.75%)
Apr 15, 2024 0.5600 0.5700 0.5600 0.5700 26,907 +0.00(+0.00%)
Apr 12, 2024 0.5900 0.6000 0.5700 0.5700 217,462 -0.01(-1.72%)
Apr 11, 2024 0.5600 0.6000 0.5600 0.5800 56,798 +0.02(+3.57%)
Apr 10, 2024 0.5800 0.5800 0.5600 0.5600 28,620 -0.03(-5.08%)
Apr 09, 2024 0.5600 0.5900 0.5600 0.5900 10,000 +0.02(+3.51%)
Apr 08, 2024 0.5700 0.5700 0.5100 0.5700 61,420 +0.01(+1.79%)
Apr 05, 2024 0.5700 0.6000 0.5500 0.5600 171,128 +0.00(+0.00%)
Apr 04, 2024 0.5500 0.6000 0.5500 0.5600 150,100 +0.01(+1.82%)
Apr 03, 2024 0.5400 0.5700 0.5100 0.5500 113,923 +0.01(+1.85%)
Apr 02, 2024 0.5000 0.5500 0.5000 0.5400 47,750 +0.04(+8.00%)
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.