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

Bluestone Resources Inc (TSV: BSR )

0.4600 +0.0100 (+2.22%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2024 0.5000 0.5200 0.4950 0.5000 58,363 +0.01(+2.04%)
Mar 28, 2024 0.4900 0 +0.01(+2.08%)
Mar 27, 2024 0.4700 0.4800 0.4700 0.4800 38,020 +0.03(+6.67%)
Mar 26, 2024 0.4600 0.4600 0.4350 0.4500 19,326 +0.03(+5.88%)
Mar 25, 2024 0.4500 0.4600 0.4250 0.4250 39,314 -0.04(-8.60%)
Mar 22, 2024 0.4550 0.4800 0.4550 0.4650 36,300 +0.04(+8.14%)
Mar 21, 2024 0.4400 0.4400 0.4300 0.4300 59,014 -0.02(-4.44%)
Mar 20, 2024 0.4100 0.4500 0.4100 0.4500 24,313 +0.05(+12.50%)
Mar 19, 2024 0.4050 0.4250 0.4000 0.4000 107,499 +0.01(+1.27%)
Mar 18, 2024 0.4700 0.4700 0.3950 0.3950 202,702 -0.04(-10.23%)
Mar 15, 2024 0.4550 0.4700 0.4200 0.4400 29,900 +0.03(+6.02%)
Mar 14, 2024 0.4400 0.4400 0.4150 0.4150 11,004 -0.05(-10.75%)
Mar 13, 2024 0.4200 0.4650 0.4200 0.4650 80,050 +0.05(+10.71%)
Mar 12, 2024 0.4300 0.4300 0.3950 0.4200 31,080 -0.01(-2.33%)
Mar 11, 2024 0.4300 0.4350 0.4000 0.4300 23,039 +0.01(+2.38%)
Mar 08, 2024 0.4050 0.4200 0.3850 0.4200 159,170 +0.03(+7.69%)
Mar 07, 2024 0.3850 0.3900 0.3700 0.3900 56,114 +0.01(+1.30%)
Mar 06, 2024 0.3800 0.3850 0.3700 0.3850 48,431 +0.01(+1.32%)
Mar 05, 2024 0.3800 0.3800 0.3700 0.3800 23,100 +0.00(+0.00%)
Mar 04, 2024 0.3700 0.3800 0.3700 0.3800 87,882 +0.03(+8.57%)
Mar 01, 2024 0.3500 0.3600 0.3350 0.3500 10,906 -0.01(-2.78%)
Feb 29, 2024 0.3400 0.3600 0.3400 0.3600 5,500 +0.01(+3.45%)
Feb 28, 2024 0.3400 0.3480 0.3350 0.3480 15,728 +0.01(+2.35%)
Feb 27, 2024 0.3350 0.3500 0.3350 0.3400 25,422 -0.01(-2.86%)
Feb 26, 2024 0.3500 0.3550 0.3500 0.3500 16,600 -0.01(-2.78%)
Feb 23, 2024 0.3500 0.3600 0.3500 0.3600 46,663 +0.02(+4.35%)
Feb 22, 2024 0.3450 0.3550 0.3450 0.3450 54,000 +0.00(+0.00%)
Feb 21, 2024 0.3500 0.3550 0.3450 0.3450 48,500 +0.00(+0.00%)
Feb 20, 2024 0.3500 0.3500 0.3350 0.3450 8,200 -0.02(-4.17%)
Feb 16, 2024 0.3600 0 +0.02(+5.88%)
Feb 15, 2024 0.3500 0.3600 0.3300 0.3400 198,562 -0.04(-10.53%)
Feb 14, 2024 0.3600 0.3800 0.3600 0.3800 10,400 +0.02(+5.56%)
Feb 13, 2024 0.3800 0.3800 0.3550 0.3600 75,233 -0.03(-7.69%)
Feb 12, 2024 0.3400 0.3900 0.3400 0.3900 135,165 +0.05(+16.42%)
Feb 09, 2024 0.3450 0.3500 0.3300 0.3350 105,854 -0.01(-4.29%)
Feb 08, 2024 0.3600 0.3600 0.3500 0.3500 15,284 -0.03(-6.67%)
Feb 07, 2024 0.3700 0.3750 0.3700 0.3750 46,000 +0.00(+0.00%)
Feb 06, 2024 0.3600 0.3750 0.3600 0.3750 50,110 +0.00(+0.00%)
Feb 05, 2024 0.3750 0.3750 0.3500 0.3750 42,868 +0.01(+1.35%)
Feb 02, 2024 0.3900 0.3900 0.3700 0.3700 107,662 -0.02(-3.90%)
Feb 01, 2024 0.3850 0.3900 0.3800 0.3850 110,232 +0.01(+1.32%)
Jan 31, 2024 0.3850 0.3850 0.3700 0.3800 87,540 -0.01(-1.30%)
Jan 30, 2024 0.4150 0.4200 0.3800 0.3850 174,902 -0.02(-6.10%)
Jan 29, 2024 0.4600 0.4600 0.3750 0.4100 712,914 -0.07(-14.58%)
Jan 26, 2024 0.5000 0.5100 0.4600 0.4800 101,911 -0.02(-4.00%)
Jan 25, 2024 0.5100 0.5300 0.4900 0.5000 123,681 -0.03(-5.66%)
Jan 24, 2024 0.5500 0.5500 0.5000 0.5300 262,751 -0.03(-5.36%)
Jan 23, 2024 0.5500 0.5800 0.5300 0.5600 211,200 +0.00(+0.00%)
Jan 22, 2024 0.5500 0.5600 0.5100 0.5600 153,586 +0.02(+3.70%)
Jan 19, 2024 0.6000 0.6800 0.5200 0.5400 413,560 -0.05(-8.47%)
Jan 18, 2024 0.3600 0.6500 0.3600 0.5900 2,357,013 +0.35(+151.06%)
Jan 17, 2024 0.2300 0.2350 0.2300 0.2350 12,000 +0.00(+0.00%)
Jan 16, 2024 0.2450 0.2450 0.2300 0.2350 47,350 -0.01(-4.08%)
Jan 15, 2024 0.2450 0.2450 0.2450 0.2450 815 +0.01(+6.52%)
Jan 12, 2024 0.2350 0.2350 0.2300 0.2300 48,500 -0.00(-2.13%)
Jan 11, 2024 0.2450 0.2450 0.2250 0.2350 37,000 -0.01(-4.08%)
Jan 10, 2024 0.2100 0.2450 0.2100 0.2450 99,615 +0.01(+6.52%)
Jan 09, 2024 0.2300 0.2300 0.2300 0.2300 1,800 +0.00(+0.00%)
Jan 08, 2024 0.2300 0.2300 0.2300 0.2300 6,750 +0.00(+0.00%)
Jan 05, 2024 0.2300 0.2300 0.2300 0.2300 3,900 +0.00(+0.00%)
Jan 04, 2024 0.2300 0.2350 0.2300 0.2300 32,000 +0.01(+2.22%)
Jan 03, 2024 0.2500 0.2500 0.2250 0.2250 427,300 +0.00(+0.00%)
Jan 02, 2024 0.2300 0.2300 0.2200 0.2250 17,295 +0.01(+4.65%)
Dec 29, 2023 0.2150 0 +0.01(+2.38%)
Dec 28, 2023 0.2100 0.2100 0.2100 0.2100 53,260 +0.01(+5.00%)
Dec 27, 2023 0.1900 0.2100 0.1800 0.2000 1,074,502 +0.01(+5.26%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.2000 0.1850 0.1850 67,607 +0.01(+2.78%)
Dec 20, 2023 0.1900 0.1900 0.1800 0.1800 139,001 +0.00(+0.00%)
Dec 19, 2023 0.1950 0.1950 0.1800 0.1800 87,988 -0.01(-5.26%)
Dec 18, 2023 0.1850 0.1900 0.1800 0.1900 39,879 +0.01(+5.56%)
Dec 15, 2023 0.1900 0.1900 0.1800 0.1800 12,500 -0.01(-2.70%)
Dec 14, 2023 0.2000 0.2050 0.1850 0.1850 46,300 -0.01(-2.63%)
Dec 13, 2023 0.1850 0.1900 0.1750 0.1900 266,502 +0.01(+5.56%)
Dec 12, 2023 0.2050 0.2050 0.1800 0.1800 162,089 -0.02(-10.00%)
Dec 11, 2023 0.2000 0.2000 0.2000 0.2000 245,000 +0.00(+0.00%)
Dec 08, 2023 0.2000 0.2050 0.2000 0.2000 103,000 +0.00(+0.00%)
Dec 07, 2023 0.2000 0.2000 0.2000 0.2000 70,500 +0.00(+0.00%)
Dec 06, 2023 0.2100 0.2100 0.2000 0.2000 116,000 -0.02(-9.09%)
Dec 05, 2023 0.2300 0.2300 0.2100 0.2200 130,500 -0.01(-2.22%)
Dec 04, 2023 0.2200 0.2250 0.2150 0.2250 126,500 +0.01(+4.65%)
Dec 01, 2023 0.2250 0.2250 0.2100 0.2150 13,500 -0.02(-8.51%)
Nov 30, 2023 0.2200 0.2350 0.2200 0.2350 43,987 +0.02(+9.30%)
Nov 29, 2023 0.2000 0.2150 0.1950 0.2150 84,000 +0.02(+13.16%)
Nov 28, 2023 0.2000 0.2000 0.1900 0.1900 77,720 +0.00(+0.00%)
Nov 27, 2023 0.2050 0.2050 0.1900 0.1900 160,517 -0.01(-7.32%)
Nov 24, 2023 0.2050 0.2050 0.2050 0.2050 1,005 -0.02(-6.82%)
Nov 23, 2023 0.2150 0.2200 0.2000 0.2200 22,472 +0.02(+10.00%)
Nov 22, 2023 0.1900 0.2000 0.1800 0.2000 71,970 +0.00(+0.00%)
Nov 21, 2023 0.1950 0.2000 0.1800 0.2000 52,500 +0.01(+2.56%)
Nov 20, 2023 0.2100 0.2100 0.1900 0.1950 19,245 -0.02(-11.36%)
Nov 17, 2023 0.2100 0.2200 0.2100 0.2200 15,620 +0.02(+10.00%)
Nov 16, 2023 0.1850 0.2000 0.1850 0.2000 35,763 +0.02(+11.11%)
Nov 15, 2023 0.1900 0.1900 0.1800 0.1800 5,885 -0.01(-2.70%)
Nov 14, 2023 0.1800 0.1900 0.1800 0.1850 18,700 +0.00(+0.00%)
Nov 13, 2023 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-7.50%)
Nov 10, 2023 0.2100 0.2100 0.2000 0.2000 27,500 +0.02(+8.11%)
Nov 09, 2023 0.1950 0.1950 0.1800 0.1850 76,000 -0.02(-7.50%)
Nov 08, 2023 0.2100 0.2100 0.2000 0.2000 23,150 -0.01(-6.98%)
Nov 07, 2023 0.2200 0.2200 0.2150 0.2150 43,370 -0.01(-2.27%)
Nov 06, 2023 0.2350 0.2350 0.2200 0.2200 12,457 -0.03(-12.00%)
Nov 03, 2023 0.2350 0.2500 0.2300 0.2500 54,523 +0.00(+0.00%)
Nov 02, 2023 0.2500 0.2500 0.2500 0.2500 15,500 +0.01(+2.04%)
Nov 01, 2023 0.2450 0.2550 0.2450 0.2450 1,738 +0.00(+0.00%)
Oct 31, 2023 0.2400 0.2450 0.2200 0.2450 323,882 +0.01(+2.08%)
Oct 30, 2023 0.2900 0.2900 0.2400 0.2400 29,433 -0.02(-7.69%)
Oct 27, 2023 0.2500 0.2650 0.2500 0.2600 227,055 +0.01(+4.00%)
Oct 26, 2023 0.2550 0.2550 0.2450 0.2500 167,387 -0.02(-7.41%)
Oct 25, 2023 0.2700 0.2700 0.2650 0.2700 8,800 +0.00(+0.00%)
Oct 24, 2023 0.2650 0.2700 0.2550 0.2700 147,361 +0.00(+0.00%)
Oct 23, 2023 0.2700 0.2700 0.2600 0.2700 42,500 -0.01(-3.57%)
Oct 20, 2023 0.3000 0.3000 0.2650 0.2800 132,000 -0.02(-6.67%)
Oct 19, 2023 0.3050 0.3050 0.3000 0.3000 18,000 +0.00(+0.00%)
Oct 18, 2023 0.2900 0.3100 0.2900 0.3000 23,155 +0.02(+7.14%)
Oct 17, 2023 0.2600 0.2800 0.2600 0.2800 8,000 +0.02(+7.69%)
Oct 16, 2023 0.2600 0.2600 0.2600 0.2600 72,379 -0.02(-7.14%)
Oct 13, 2023 0.2800 0.2800 0.2700 0.2800 25,500 +0.00(+0.00%)
Oct 12, 2023 0.2800 0.2800 0.2800 0.2800 5,283 +0.00(+0.00%)
Oct 06, 2023 0.2800 140 +0.00(+0.00%)
Oct 05, 2023 0.2800 0.2800 0.2800 0.2800 3,500 -0.01(-5.08%)
Oct 04, 2023 0.3050 0.3150 0.2950 0.2950 11,328 +0.01(+5.36%)
Oct 03, 2023 0.2850 0.2850 0.2800 0.2800 67,113 -0.01(-3.45%)
Oct 02, 2023 0.2900 0.2900 0.2900 0.2900 4,901 +0.00(+0.00%)
Sep 28, 2023 0.2900 0 +0.00(+0.00%)
Sep 27, 2023 0.2900 0.2900 0.2800 0.2900 21,000 +0.01(+1.75%)
Sep 26, 2023 0.2950 0.2950 0.2850 0.2850 31,000 -0.01(-1.72%)
Sep 25, 2023 0.2850 0.2900 0.2800 0.2900 46,420 +0.01(+1.75%)
Sep 22, 2023 0.2850 0.2850 0.2850 0.2850 4,500 -0.01(-1.72%)
Sep 21, 2023 0.3000 0.3000 0.2900 0.2900 397,000 -0.01(-3.33%)
Sep 20, 2023 0.3000 0.3000 0.3000 0.3000 2,250 +0.00(+0.00%)
Sep 19, 2023 0.2950 0.3050 0.2950 0.3000 264,250 +0.00(+0.00%)
Sep 18, 2023 0.2950 0.3000 0.2850 0.3000 101,300 +0.02(+7.14%)
Sep 14, 2023 0.2800 0 -0.01(-3.45%)
Sep 13, 2023 0.2800 0.3000 0.2800 0.2900 57,000 +0.01(+5.45%)
Sep 12, 2023 0.2750 0.2750 0.2750 0.2750 37,630 +0.02(+5.77%)
Sep 11, 2023 0.2650 0.2650 0.2500 0.2600 45,000 -0.02(-7.14%)
Sep 08, 2023 0.2700 0.2800 0.2650 0.2800 21,345 -0.01(-5.08%)
Sep 01, 2023 0.2950 0 +0.01(+3.51%)
Aug 31, 2023 0.2850 0.2850 0.2850 0.2850 688 +0.00(+0.00%)
Aug 29, 2023 0.2850 0 +0.01(+3.64%)
Aug 28, 2023 0.2750 0.2750 0.2750 0.2750 2,596 -0.01(-1.79%)
Aug 25, 2023 0.2700 0.2800 0.2700 0.2800 2,177 -0.01(-5.08%)
Aug 24, 2023 0.2950 0.2950 0.2950 0.2950 5,691 +0.00(+0.00%)
Aug 23, 2023 0.2950 0.2950 0.2950 0.2950 7,550 +0.01(+1.72%)
Aug 22, 2023 0.2950 0.2950 0.2900 0.2900 1,567 -0.02(-6.45%)
Aug 21, 2023 0.3100 0.3100 0.3100 0.3100 1,819 +0.03(+8.77%)
Aug 18, 2023 0.2850 0.2850 0.2850 0.2850 28,572 -0.02(-5.00%)
Aug 17, 2023 0.3050 0.3050 0.3000 0.3000 18,906 +0.02(+5.26%)
Aug 16, 2023 0.2900 0.2900 0.2850 0.2850 13,393 -0.02(-6.56%)
Aug 15, 2023 0.3300 0.3300 0.3050 0.3050 2,764 +0.00(+0.00%)
Aug 14, 2023 0.3000 0.3050 0.3000 0.3050 25,341 -0.01(-1.61%)
Aug 11, 2023 0.3100 0.3200 0.3100 0.3100 20,525 +0.01(+1.64%)
Aug 10, 2023 0.3000 0.3200 0.3000 0.3050 38,524 +0.01(+1.67%)
Aug 09, 2023 0.2800 0.3000 0.2800 0.3000 117,151 +0.02(+7.14%)
Aug 08, 2023 0.2750 0.2800 0.2750 0.2800 3,700 +0.02(+7.69%)
Aug 03, 2023 0.2600 0 +0.00(+0.00%)
Aug 02, 2023 0.2650 0.2650 0.2600 0.2600 32,135 -0.01(-1.89%)
Aug 01, 2023 0.2750 0.2750 0.2650 0.2650 19,600 -0.01(-3.64%)
Jul 31, 2023 0.2950 0.3000 0.2700 0.2750 136,639 -0.01(-5.17%)
Jul 28, 2023 0.2900 0.3000 0.2750 0.2900 103,525 -0.02(-4.92%)
Jul 27, 2023 0.3050 0.3200 0.3050 0.3050 38,737 -0.02(-6.15%)
Jul 25, 2023 0.3250 0 +0.01(+1.56%)
Jul 24, 2023 0.3350 0.3350 0.3050 0.3200 65,612 +0.00(+0.00%)
Jul 21, 2023 0.3250 0.3250 0.3200 0.3200 11,937 -0.01(-3.03%)
Jul 20, 2023 0.3350 0.3400 0.3300 0.3300 32,245 -0.01(-1.49%)
Jul 19, 2023 0.3450 0.3450 0.3350 0.3350 78,074 -0.03(-8.22%)
Jul 18, 2023 0.3600 0.3700 0.3600 0.3650 36,928 +0.01(+1.39%)
Jul 17, 2023 0.3400 0.3600 0.3200 0.3600 160,660 +0.00(+0.00%)
Jul 14, 2023 0.3500 0.3600 0.3450 0.3600 10,452 +0.01(+2.86%)
Jul 13, 2023 0.3500 0.3550 0.3350 0.3500 104,200 +0.00(+0.00%)
Jul 12, 2023 0.3600 0.3600 0.3500 0.3500 144,224 +0.00(+0.00%)
Jul 11, 2023 0.3550 0.3550 0.3450 0.3500 296,042 +0.02(+6.06%)
Jul 10, 2023 0.3600 0.3650 0.3300 0.3300 244,313 -0.03(-8.33%)
Jul 07, 2023 0.4300 0.4300 0.3600 0.3600 69,316 -0.05(-13.25%)
Jul 06, 2023 0.4500 0.4500 0.4150 0.4150 242,202 -0.05(-9.78%)
Jul 05, 2023 0.4700 0.4700 0.4600 0.4600 63,292 -0.03(-6.12%)
Jul 04, 2023 0.4900 0.5200 0.4900 0.4900 163,402 -0.01(-1.01%)
Jun 30, 2023 0.4950 0 +0.04(+10.00%)
Jun 29, 2023 0.4500 0.4500 0.4350 0.4500 87,689 +0.00(+0.00%)
Jun 28, 2023 0.4900 0.4900 0.4300 0.4500 86,349 -0.04(-8.16%)
Jun 26, 2023 0.4900 100 +0.00(+0.00%)
Jun 23, 2023 0.4950 0.4950 0.4800 0.4900 304,024 +0.00(+0.00%)
Jun 22, 2023 0.4800 0.4900 0.4800 0.4900 61,500 +0.00(+0.00%)
Jun 21, 2023 0.4800 0.4900 0.4800 0.4900 26,150 -0.01(-2.00%)
Jun 20, 2023 0.4900 0.5000 0.4900 0.5000 6,000 -0.01(-1.96%)
Jun 16, 2023 0.5100 200 +0.01(+2.00%)
Jun 15, 2023 0.5200 0.5300 0.5000 0.5000 18,437 -0.06(-10.71%)
May 08, 2023 0.5500 0.5600 0.5500 0.5600 348,600 +0.01(+1.82%)
May 05, 2023 0.5400 0.5500 0.5400 0.5500 100,000 +0.00(+0.00%)
May 04, 2023 0.5600 0.5700 0.5500 0.5500 296,922 +0.01(+1.85%)
May 03, 2023 0.5200 0.5400 0.5200 0.5400 2,750 +0.00(+0.00%)
May 02, 2023 0.5500 0.5500 0.5400 0.5400 31,223 -0.01(-1.82%)
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.