BSR:CC Quote, Trading Chart, Bluestone Resources Inc.

home / stock / bsr:cc / bsr:cc quote

Stock Information
Company Name: Bluestone Resources Inc.
Stock Symbol: BSR:CC
Market: TSXVC
Website: bluestoneresources.ca
Menu
BSR:CC BSR:CC Quote BSR:CC Short BSR:CC News BSR:CC Articles BSR:CC Message Board
Get BSR:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
BSR:CC Quote
Last:$1.91
Change Percent:-3.05%
Open:$2.09
Previous Close:$1.91
High:$2.09
Low:$1.9
Volume:83,279
Last Trade Date Time:05/06/2022 04:55:20 pm
Quotes are delayed by 15 to 20 minutes.
BSR:CC Chart
Last Twenty Trading Days
Date:2022-05-06
Open:$2.09
Close:$1.91
High:$2.09
Low:$1.9
Volume:83,279
Date:2022-05-05
Open:$2.04
Close:$1.97
High:$2.05
Low:$1.9
Volume:67,340
Date:2022-05-04
Open:$1.95
Close:$2.02
High:$2.05
Low:$1.93
Volume:70,161
Date:2022-05-03
Open:$2.09
Close:$1.97
High:$2.09
Low:$1.95
Volume:22,293
Date:2022-05-02
Open:$2.01
Close:$2
High:$2.09
Low:$1.92
Volume:66,791
Date:2022-04-29
Open:$1.9
Close:$2.01
High:$2.06
Low:$1.89
Volume:147,287
Date:2022-04-28
Open:$1.96
Close:$1.9
High:$1.96
Low:$1.85
Volume:50,050
Date:2022-04-27
Open:$1.85
Close:$1.88
High:$1.9
Low:$1.85
Volume:85,883
Date:2022-04-26
Open:$1.84
Close:$1.85
High:$1.88
Low:$1.84
Volume:119,482
Date:2022-04-25
Open:$1.85
Close:$1.85
High:$1.88
Low:$1.83
Volume:213,932
Date:2022-04-22
Open:$1.96
Close:$1.9
High:$1.96
Low:$1.9
Volume:45,009
Date:2022-04-21
Open:$2.02
Close:$1.95
High:$2.04
Low:$1.93
Volume:100,413
Date:2022-04-20
Open:$2.06
Close:$2.01
High:$2.06
Low:$2.01
Volume:251,298
Date:2022-04-19
Open:$2.06
Close:$2.03
High:$2.08
Low:$2.03
Volume:26,801
Date:2022-04-18
Open:$2.13
Close:$2.08
High:$2.15
Low:$2.05
Volume:132,623
Date:2022-04-15
Open:$2.07
Close:$2.09
High:$2.12
Low:$2.07
Volume:54,117
Date:2022-04-14
Open:$2.07
Close:$2.09
High:$2.12
Low:$2.07
Volume:53,917
Date:2022-04-13
Open:$2.04
Close:$2.05
High:$2.06
Low:$2.02
Volume:61,067
Date:2022-04-12
Open:$2.02
Close:$2.02
High:$2.05
Low:$2
Volume:41,705
Date:2022-04-11
Open:$2.02
Close:$2
High:$2.04
Low:$1.99
Volume:38,363