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

Bluestone Resources Inc (TSV: BSR )

0.3050 -0.0050 (-1.61%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.3050 0.3100 0.3050 0.3100 92,983 +0.00(+0.00%)
Nov 21, 2024 0.3000 0.3100 0.3000 0.3100 585,483 +0.00(+0.00%)
Nov 20, 2024 0.3000 0.3100 0.3000 0.3100 756,210 +0.01(+3.33%)
Nov 19, 2024 0.3050 0.3050 0.3000 0.3000 31,844 +0.00(+0.00%)
Nov 18, 2024 0.3050 0.3050 0.3000 0.3000 108,107 -0.01(-1.64%)
Nov 15, 2024 0.2950 0.3100 0.2950 0.3050 776,427 +0.01(+3.39%)
Nov 14, 2024 0.2950 0.3000 0.2950 0.2950 65,500 +0.00(+0.00%)
Nov 13, 2024 0.2950 0.2950 0.2950 0.2950 298,200 +0.00(+0.00%)
Nov 12, 2024 0.3000 0.3000 0.2950 0.2950 1,520,500 -0.01(-1.67%)
Nov 11, 2024 0.3000 0.3050 0.2950 0.3000 481,765 +0.00(+0.00%)
Nov 08, 2024 0.3000 0.3000 0.3000 0.3000 65,325 +0.00(+0.00%)
Nov 07, 2024 0.3050 0.3050 0.3000 0.3000 95,900 -0.01(-1.64%)
Nov 06, 2024 0.3000 0.3050 0.3000 0.3050 2,091,920 +0.01(+1.67%)
Nov 05, 2024 0.3000 0.3050 0.3000 0.3000 243,680 +0.00(+0.00%)
Nov 04, 2024 0.3000 0.3050 0.3000 0.3000 148,500 +0.00(+0.00%)
Nov 01, 2024 0.3050 0.3050 0.3000 0.3000 627,700 +0.00(+0.00%)
Oct 31, 2024 0.3050 0.3050 0.3000 0.3000 881,500 -0.01(-1.64%)
Oct 30, 2024 0.3100 0.3100 0.3000 0.3050 3,059,552 -0.01(-1.61%)
Oct 29, 2024 0.3200 0.3250 0.3100 0.3100 1,732,564 -0.01(-3.13%)
Oct 28, 2024 0.4050 0.4050 0.3100 0.3200 3,250,011 -0.02(-4.48%)
Oct 25, 2024 0.3250 0.3350 0.3150 0.3350 61,674 +0.01(+1.52%)
Oct 24, 2024 0.3500 0.3500 0.3300 0.3300 68,021 -0.02(-5.71%)
Oct 23, 2024 0.3800 0.4000 0.3500 0.3500 52,309 -0.02(-5.41%)
Oct 22, 2024 0.3850 0.3850 0.3700 0.3700 33,225 -0.01(-1.33%)
Oct 21, 2024 0.3900 0.3900 0.3750 0.3750 27,150 -0.01(-2.60%)
Oct 18, 2024 0.3900 0.3900 0.3750 0.3850 19,478 -0.01(-2.53%)
Oct 17, 2024 0.3800 0.3950 0.3800 0.3950 8,600 +0.01(+2.60%)
Oct 16, 2024 0.3650 0.3850 0.3600 0.3850 13,200 +0.03(+6.94%)
Oct 15, 2024 0.3700 0.3700 0.3600 0.3600 5,600 -0.01(-2.70%)
Oct 11, 2024 0.3700 0 -0.01(-2.63%)
Oct 10, 2024 0.3800 0.3800 0.3800 0.3800 2,400 +0.01(+2.70%)
Oct 09, 2024 0.3930 0.3950 0.3700 0.3700 20,500 -0.02(-3.90%)
Oct 08, 2024 0.3850 0.3850 0.3850 0.3850 1,919 -0.02(-6.10%)
Oct 07, 2024 0.4350 0.4350 0.4100 0.4100 3,456 -0.05(-10.87%)
Oct 04, 2024 0.4500 0.4900 0.4000 0.4600 74,051 +0.04(+8.24%)
Oct 03, 2024 0.4100 0.4250 0.4000 0.4250 13,030 +0.03(+7.59%)
Oct 02, 2024 0.3800 0.4000 0.3800 0.3950 52,700 +0.02(+3.95%)
Oct 01, 2024 0.3500 0.3800 0.3500 0.3800 6,439 +0.00(+0.00%)
Sep 30, 2024 0.3500 0.3800 0.3500 0.3800 3,430 +0.03(+8.57%)
Sep 27, 2024 0.3300 0.3850 0.3200 0.3500 69,738 +0.04(+12.90%)
Sep 26, 2024 0.3000 0.3150 0.2900 0.3100 112,950 -0.01(-3.13%)
Sep 25, 2024 0.3300 0.3300 0.3200 0.3200 2,104 -0.01(-3.03%)
Sep 24, 2024 0.3200 0.3300 0.3100 0.3300 44,567 +0.03(+10.00%)
Sep 23, 2024 0.3000 0.3000 0.3000 0.3000 969 +0.00(+0.00%)
Sep 20, 2024 0.2800 0.3100 0.2800 0.3000 96,738 +0.03(+11.11%)
Sep 19, 2024 0.2700 0.2700 0.2700 0.2700 4,673 +0.00(+0.00%)
Sep 17, 2024 0.2700 0 -0.03(-10.00%)
Sep 16, 2024 0.2900 0.3000 0.2900 0.3000 43,444 +0.01(+1.69%)
Sep 13, 2024 0.2900 0.2950 0.2900 0.2950 40,763 +0.01(+1.72%)
Sep 12, 2024 0.2750 0.2900 0.2650 0.2900 76,100 +0.02(+7.41%)
Sep 11, 2024 0.2700 0.2700 0.2700 0.2700 16,000 +0.00(+0.00%)
Sep 10, 2024 0.2700 0.2700 0.2650 0.2700 36,500 +0.00(+0.00%)
Sep 09, 2024 0.2700 0.2700 0.2650 0.2700 45,000 +0.01(+1.89%)
Sep 06, 2024 0.2650 0.2650 0.2550 0.2650 46,000 -0.02(-5.36%)
Sep 05, 2024 0.2750 0.2800 0.2700 0.2800 41,600 +0.01(+1.82%)
Sep 04, 2024 0.2850 0.2900 0.2700 0.2750 47,408 +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.