About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (TSV: BSR )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 10, 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 (%)
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%)
Sep 03, 2024 0.2950 0.2950 0.2750 0.2750 20,610 -0.01(-3.51%)
Aug 30, 2024 0.2850 0 +0.02(+7.55%)
Aug 29, 2024 0.2650 0.2700 0.2530 0.2650 691,871 +0.01(+1.92%)
Aug 28, 2024 0.2900 0.2900 0.2600 0.2600 223,639 -0.04(-13.33%)
Aug 27, 2024 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Aug 26, 2024 0.3000 0.3150 0.3000 0.3000 3,176 +0.00(+0.00%)
Aug 23, 2024 0.3000 0.3050 0.2900 0.3000 33,650 -0.02(-4.76%)
Aug 21, 2024 0.3150 0 +0.00(+0.00%)
Aug 20, 2024 0.3150 0.3150 0.3150 0.3150 1,500 +0.02(+5.00%)
Aug 19, 2024 0.3050 0.3050 0.2900 0.3000 33,250 -0.01(-3.23%)
Aug 16, 2024 0.3050 0.3250 0.3050 0.3100 96,305 +0.01(+3.33%)
Aug 15, 2024 0.3000 0.3100 0.3000 0.3000 5,166 +0.00(+0.00%)
Aug 14, 2024 0.3050 0.3050 0.3000 0.3000 41,301 -0.01(-1.64%)
Aug 13, 2024 0.3150 0.3150 0.3050 0.3050 5,000 -0.01(-1.61%)
Aug 12, 2024 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+3.33%)
Aug 09, 2024 0.3000 0.3030 0.3000 0.3000 4,000 +0.00(+0.00%)
Aug 08, 2024 0.3050 0.3050 0.3000 0.3000 12,905 -0.01(-3.23%)
Aug 07, 2024 0.3300 0.3300 0.3100 0.3100 8,713 -0.02(-6.06%)
Aug 06, 2024 0.3400 0.3400 0.3300 0.3300 95,000 +0.00(+0.00%)
Aug 02, 2024 0.3300 0 -0.01(-1.49%)
Jul 31, 2024 0.3350 0.3350 578 +0.02(+4.69%)
Jul 30, 2024 0.3200 0.3200 0.3100 0.3200 5,160 +0.02(+4.92%)
Jul 29, 2024 0.3050 0.3050 0.3050 0.3050 4,125 +0.00(+0.00%)
Jul 26, 2024 0.3350 0.3350 0.3050 0.3050 5,269 -0.03(-7.58%)
Jul 25, 2024 0.3100 0.3300 0.3100 0.3300 6,109 +0.02(+6.45%)
Jul 24, 2024 0.3000 0.3100 0.3000 0.3100 9,501 +0.01(+3.33%)
Jul 22, 2024 0.3000 300 -0.03(-9.09%)
Jul 19, 2024 0.3300 0.3300 0.3250 0.3300 13,000 +0.03(+10.00%)
Jul 17, 2024 0.3000 32 -0.06(-16.67%)
Jul 16, 2024 0.3400 0.3600 0.3350 0.3600 14,480 +0.04(+12.50%)
Jul 15, 2024 0.3500 0.3600 0.3200 0.3200 124,376 -0.02(-5.88%)
Jul 12, 2024 0.3450 0.3450 0.3300 0.3400 9,190 +0.01(+3.03%)
Jul 11, 2024 0.2850 0.3450 0.2850 0.3300 77,236 +0.06(+22.22%)
Jul 10, 2024 0.2700 0.2750 0.2700 0.2700 12,008 +0.01(+1.89%)
Jul 09, 2024 0.2700 0.2750 0.2550 0.2650 41,118 -0.02(-8.62%)
Jul 08, 2024 0.2900 0.2950 0.2800 0.2900 34,172 -0.01(-3.33%)
Jul 05, 2024 0.3100 0.3100 0.2900 0.3000 102,947 +0.01(+3.45%)
Jul 04, 2024 0.3050 0.3050 0.2900 0.2900 40,000 -0.03(-7.94%)
Jul 03, 2024 0.3200 0.3200 0.3000 0.3150 26,503 -0.03(-10.00%)
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.