Free Trial

Bluestone Resources (BSR) Stock Chart & Stock Price History

→ weirdest stock market marches on (From DTI) (Ad)
Free BSR Stock Alerts
C$0.55
-0.20 (-26.67%)
(As of 05/17/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Bluestone Resources Stock Price Performance

5 Day
Performance
-9.84%
1 Month
Performance
-3.51%
3 Month
Performance
+52.78%
6 Month
Performance
+150.00%
Year-To-Date
Performance
+155.81%
1 Year
Performance
0.00%
Receive BSR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bluestone Resources and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

BSR Stock Chart for Sunday, May, 19, 2024

BSR Chart by TradingView

Bluestone Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$0.75C$0.55
-26.67%		C$0.71C$0.54760,929 shsC$83.52 million
05/16/2024C$0.68C$0.75
+10.29%		C$0.85C$0.63795,960 shsC$113.90 million
05/15/2024C$0.61C$0.68
+11.48%		C$0.71C$0.59648,376 shsC$103.27 million
05/14/2024C$0.53C$0.61
+15.09%		C$0.64C$0.50412,626 shsC$92.64 million
05/13/2024C$0.44C$0.53
+20.45%		C$0.53C$0.43226,768 shsC$80.49 million
05/10/2024C$0.47C$0.44
-5.38%		C$0.46C$0.44212,860 shsC$66.82 million
05/09/2024C$0.46C$0.47
+1.09%		C$0.47C$0.42434,597 shsC$70.62 million
05/08/2024C$0.45C$0.46
+2.22%		C$0.46C$0.45452,650 shsC$69.86 million
05/07/2024C$0.46C$0.45
-1.10%		C$0.46C$0.4583,203 shsC$68.34 million
05/06/2024C$0.47C$0.46
-2.15%		C$0.47C$0.4279,888 shsC$69.10 million
05/03/2024C$0.50C$0.47
-7.00%		C$0.50C$0.45161,644 shsC$70.59 million
05/02/2024C$0.50C$0.50C$0.50C$0.5048,108 shsC$75.90 million
05/01/2024C$0.50C$0.50C$0.50C$0.502,000 shsC$75.90 million
04/30/2024C$0.50C$0.50C$0.50C$0.5014,900 shsC$75.90 million
04/29/2024C$0.56C$0.50
-10.71%		C$0.55C$0.50334,242 shsC$75.90 million
04/26/2024C$0.57C$0.56
-1.75%		C$0.58C$0.55139,185 shsC$85.01 million
04/25/2024C$0.55C$0.57
+3.64%		C$0.57C$0.5554,683 shsC$86.53 million
04/24/2024C$0.55C$0.55C$0.55C$0.5412,504 shsC$83.49 million
04/23/2024C$0.55C$0.55C$0.55C$0.5232,704 shsC$83.49 million
04/22/2024C$0.57C$0.55
-3.51%		C$0.57C$0.55131,859 shsC$83.49 million
04/19/2024C$0.55C$0.57
+3.64%		C$0.59C$0.55117,800 shsC$86.53 million
04/18/2024C$0.55C$0.55C$0.57C$0.5531,200 shsC$83.49 million
04/17/2024C$0.56C$0.55
-1.79%		C$0.57C$0.55107,181 shsC$83.49 million
04/16/2024C$0.57C$0.56
-1.75%		C$0.57C$0.5627,520 shsC$85.01 million
04/15/2024C$0.57C$0.57C$0.57C$0.5626,907 shsC$86.53 million
04/12/2024C$0.58C$0.57
-1.72%		C$0.60C$0.57217,462 shsC$86.53 million
04/11/2024C$0.56C$0.58
+3.57%		C$0.60C$0.5656,798 shsC$88.04 million
04/10/2024C$0.59C$0.56
-5.08%		C$0.58C$0.5628,620 shsC$85.01 million
04/09/2024C$0.57C$0.59
+3.51%		C$0.59C$0.5610,000 shsC$89.56 million
04/08/2024C$0.56C$0.57
+1.79%		C$0.57C$0.5161,420 shsC$86.53 million
04/05/2024C$0.56C$0.56C$0.60C$0.55171,128 shsC$85.01 million
04/04/2024C$0.55C$0.56
+1.82%		C$0.60C$0.55150,100 shsC$85.01 million
04/03/2024C$0.54C$0.55
+1.85%		C$0.57C$0.51113,923 shsC$83.49 million
04/02/2024C$0.50C$0.54
+8.00%		C$0.55C$0.5047,750 shsC$81.97 million
04/01/2024C$0.49C$0.50
+2.04%		C$0.52C$0.5058,363 shsC$75.90 million
03/29/2024C$0.49C$0.49C$0.50C$0.4787,993 shsC$74.38 million
03/28/2024C$0.48C$0.49
+2.08%		C$0.50C$0.4787,993 shsC$74.38 million
03/27/2024C$0.45C$0.48
+6.67%		C$0.48C$0.4738,020 shsC$72.86 million
03/26/2024C$0.43C$0.45
+5.88%		C$0.46C$0.4419,326 shsC$68.31 million
03/25/2024C$0.47C$0.43
-8.60%		C$0.46C$0.4339,314 shsC$64.52 million
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
03/22/2024C$0.43C$0.47
+8.14%		C$0.48C$0.4636,300 shsC$70.59 million
03/21/2024C$0.45C$0.43
-4.44%		C$0.44C$0.4359,014 shsC$65.27 million
03/20/2024C$0.40C$0.45
+12.50%		C$0.45C$0.4124,313 shsC$68.31 million
03/19/2024C$0.40C$0.40
+1.27%		C$0.43C$0.40107,499 shsC$60.72 million
03/18/2024C$0.44C$0.40
-10.23%		C$0.48C$0.40202,702 shsC$59.96 million
03/15/2024C$0.42C$0.44
+6.02%		C$0.47C$0.4229,900 shsC$66.79 million
03/14/2024C$0.47C$0.42
-10.75%		C$0.44C$0.4211,004 shsC$62.91 million
03/13/2024C$0.42C$0.47
+10.71%		C$0.47C$0.4280,050 shsC$70.49 million
03/12/2024C$0.43C$0.42
-2.33%		C$0.43C$0.4031,080 shsC$63.67 million
03/11/2024C$0.42C$0.43
+2.38%		C$0.44C$0.4023,039 shsC$65.19 million
03/08/2024C$0.39C$0.42
+7.69%		C$0.42C$0.39159,170 shsC$63.67 million
03/07/2024C$0.39C$0.39
+1.30%		C$0.39C$0.3756,114 shsC$59.12 million
03/06/2024C$0.38C$0.39
+1.32%		C$0.39C$0.3748,431 shsC$58.37 million
03/05/2024C$0.38C$0.38C$0.38C$0.3723,100 shsC$57.61 million
03/04/2024C$0.35C$0.38
+8.57%		C$0.38C$0.3787,882 shsC$57.61 million
03/01/2024C$0.36C$0.35
-2.78%		C$0.36C$0.3410,906 shsC$53.06 million
02/29/2024C$0.35C$0.36
+3.45%		C$0.36C$0.345,500 shsC$54.58 million
02/28/2024C$0.34C$0.35
+2.35%		C$0.35C$0.3415,728 shsC$52.76 million
02/27/2024C$0.35C$0.34
-2.86%		C$0.35C$0.3425,422 shsC$51.54 million
02/26/2024C$0.36C$0.35
-2.78%		C$0.36C$0.3516,600 shsC$53.06 million
02/23/2024C$0.35C$0.36
+4.35%		C$0.36C$0.3546,663 shsC$54.58 million
02/22/2024C$0.35C$0.35C$0.36C$0.3554,000 shsC$52.30 million
02/21/2024C$0.35C$0.35C$0.36C$0.3548,500 shsC$52.30 million
02/20/2024C$0.36C$0.35
-4.17%		C$0.35C$0.348,200 shsC$52.30 million
02/19/2024C$0.36C$0.36C$0.36C$0.3541,026 shsC$54.58 million

Related Companies:
This page (CVE:BSR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society