Dark

BSR
BLUESTONE RESOURCES INC
stock CVE

Inactive

Aug 2, 2024

0.3300CAD-2.941%(-0.0100)61,638

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.3500	0.3500	0.3300	0.3300	-2.941%	61,638	0.000%
2024-07-31	0.3200	0.3400	0.3100	0.3400	+6.250%	23,000	-2.941%
2024-07-30	0.3200	0.3200	0.3100	0.3200	+6.667%	5,160	+3.125%
2024-07-29	0.3000	0.3000	0.3000	0.3000	0.000%	4,125	+10.000%
2024-07-26	0.3400	0.3400	0.3000	0.3000	-9.091%	5,269	+10.000%
2024-07-25	0.3100	0.3300	0.3100	0.3300	+6.452%	6,109	0.000%
2024-07-24	0.3000	0.3100	0.3000	0.3100	+3.333%	9,501	+6.452%
2024-07-22	0.3200	0.3200	0.3000	0.3000	-9.091%	8,170	+10.000%
2024-07-19	0.3300	0.3300	0.3300	0.3300	+10.000%	13,000	0.000%
2024-07-17	0.3400	0.3400	0.3000	0.3000	-16.667%	75,952	+10.000%
2024-07-16	0.3400	0.3600	0.3400	0.3600	+12.500%	14,480	-8.333%
2024-07-15	0.3500	0.3600	0.3200	0.3200	-5.882%	124,376	+3.125%
2024-07-12	0.3400	0.3400	0.3300	0.3400	+3.030%	9,190	-2.941%
2024-07-11	0.2800	0.3400	0.2800	0.3300	+22.222%	77,236	0.000%
2024-07-10	0.2700	0.2800	0.2700	0.2700	0.000%	12,008	+22.222%
2024-07-09	0.2700	0.2800	0.2600	0.2700	-6.897%	41,118	+22.222%
2024-07-08	0.2900	0.2900	0.2800	0.2900	-3.333%	34,172	+13.793%
2024-07-05	0.3100	0.3100	0.2900	0.3000	+3.448%	102,947	+10.000%
2024-07-04	0.3000	0.3000	0.2900	0.2900	-9.375%	40,000	+13.793%
2024-07-03	0.3200	0.3200	0.3000	0.3200	-8.571%	26,503	+3.125%
2024-07-02	0.3500	0.3500	0.3400	0.3500	0.000%	81,015	-5.714%
2024-06-28	0.3500	0.3600	0.3500	0.3500	0.000%	55,880	-5.714%
2024-06-27	0.3600	0.3600	0.3500	0.3500	-2.778%	41,386	-5.714%
2024-06-26	0.3600	0.3600	0.3600	0.3600	0.000%	6,100	-8.333%
2024-06-25	0.3800	0.3800	0.3600	0.3600	-5.263%	184,567	-8.333%
2024-06-24	0.3800	0.4000	0.3700	0.3800	0.000%	8,693	-13.158%
2024-06-21	0.3800	0.3900	0.3500	0.3800	+2.703%	37,692	-13.158%
2024-06-20	0.3400	0.3700	0.3300	0.3700	+8.824%	154,287	-10.811%
2024-06-19	0.2800	0.3500	0.2800	0.3400	+21.429%	194,272	-2.941%
2024-06-18	0.2600	0.2800	0.2500	0.2800	+16.667%	109,058	+17.857%
2024-06-17	0.3100	0.3100	0.2200	0.2400	-47.826%	1,238,489	+37.500%
2024-06-14	0.4600	0.4600	0.4600	0.4600	-2.128%	6,000	-28.261%
2024-06-13	0.4900	0.5000	0.4700	0.4700	-2.083%	23,300	-29.787%
2024-06-12	0.4800	0.4900	0.4800	0.4800	0.000%	12,500	-31.250%
2024-06-11	0.4700	0.4800	0.4600	0.4800	0.000%	13,461	-31.250%
2024-06-10	0.4300	0.5000	0.4100	0.4800	+6.667%	280,691	-31.250%
2024-06-07	0.4300	0.4700	0.4300	0.4500	-4.255%	36,197	-26.667%
2024-06-06	0.4900	0.4900	0.4600	0.4700	-2.083%	60,203	-29.787%
2024-06-05	0.4800	0.5000	0.4800	0.4800	0.000%	24,768	-31.250%
2024-06-04	0.4900	0.4900	0.4800	0.4800	0.000%	71,377	-31.250%
2024-06-03	0.4800	0.4900	0.4800	0.4800	+2.128%	16,962	-31.250%
2024-05-31	0.4900	0.4900	0.4700	0.4700	0.000%	11,500	-29.787%
2024-05-30	0.4600	0.4700	0.4600	0.4700	0.000%	12,432	-29.787%
2024-05-29	0.4700	0.4800	0.4700	0.4700	0.000%	13,834	-29.787%
2024-05-28	0.4300	0.4800	0.4300	0.4700	+6.818%	8,371	-29.787%
2024-05-27	0.4700	0.4700	0.4400	0.4400	-6.383%	64,294	-25.000%
2024-05-24	0.4800	0.4800	0.4600	0.4700	0.000%	26,548	-29.787%
2024-05-23	0.5000	0.5100	0.4700	0.4700	-4.082%	93,353	-29.787%
2024-05-22	0.5500	0.5500	0.4700	0.4900	-7.547%	370,364	-32.653%
2024-05-21	0.5900	0.5900	0.5000	0.5300	-3.636%	218,052	-37.736%
2024-05-17	0.7100	0.7100	0.5400	0.5500	-26.667%	760,929	-40.000%
2024-05-16	0.6600	0.8500	0.6300	0.7500	+10.294%	795,960	-56.000%
2024-05-15	0.6000	0.7100	0.5800	0.6800	+11.475%	648,376	-51.471%
2024-05-14	0.4900	0.6400	0.4900	0.6100	+15.094%	412,626	-45.902%
2024-05-13	0.4400	0.5300	0.4300	0.5300	+20.455%	226,768	-37.736%
2024-05-10	0.4600	0.4600	0.4300	0.4400	-6.383%	212,860	-25.000%
2024-05-09	0.4700	0.4700	0.4200	0.4700	+2.174%	434,597	-29.787%
2024-05-08	0.4600	0.4600	0.4500	0.4600	+2.222%	452,650	-28.261%
2024-05-07	0.4600	0.4600	0.4500	0.4500	-2.174%	83,203	-26.667%
2024-05-06	0.4500	0.4700	0.4200	0.4600	-8.000%	79,888	-28.261%
2024-05-02	0.5000	0.5000	0.5000	0.5000	0.000%	48,108	-34.000%
2024-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	2,000	-34.000%
2024-04-30	0.5000	0.5000	0.5000	0.5000	0.000%	14,900	-34.000%
2024-04-29	0.5500	0.5500	0.5000	0.5000	-10.714%	334,242	-34.000%
2024-04-26	0.5800	0.5800	0.5500	0.5600	-1.754%	139,185	-41.071%
2024-04-25	0.5500	0.5700	0.5500	0.5700	+3.636%	54,683	-42.105%
2024-04-24	0.5400	0.5500	0.5400	0.5500	0.000%	12,504	-40.000%
2024-04-23	0.5300	0.5500	0.5200	0.5500	0.000%	32,704	-40.000%
2024-04-22	0.5500	0.5700	0.5500	0.5500	-3.509%	131,859	-40.000%
2024-04-19	0.5700	0.5900	0.5500	0.5700	+3.636%	117,800	-42.105%
2024-04-18	0.5600	0.5700	0.5500	0.5500	0.000%	31,200	-40.000%
2024-04-17	0.5700	0.5700	0.5500	0.5500	-1.786%	107,181	-40.000%
2024-04-16	0.5600	0.5700	0.5600	0.5600	-1.754%	27,520	-41.071%
2024-04-15	0.5600	0.5700	0.5600	0.5700	0.000%	26,907	-42.105%
2024-04-12	0.5900	0.6000	0.5700	0.5700	-1.724%	217,462	-42.105%
2024-04-11	0.5600	0.6000	0.5600	0.5800	+3.571%	56,798	-43.103%
2024-04-10	0.5800	0.5800	0.5600	0.5600	-5.085%	28,620	-41.071%
2024-04-09	0.5600	0.5900	0.5600	0.5900	+3.509%	10,000	-44.068%
2024-04-08	0.5700	0.5700	0.5100	0.5700	+1.786%	61,420	-42.105%
2024-04-05	0.5700	0.6000	0.5500	0.5600	0.000%	171,128	-41.071%
2024-04-04	0.5500	0.6000	0.5500	0.5600	+3.704%	150,100	-41.071%
2024-04-02	0.5000	0.5500	0.5000	0.5400	+8.000%	47,750	-38.889%
2024-04-01	0.5000	0.5200	0.4950	0.5000	+2.041%	58,363	-34.000%
2024-03-28	0.4900	0.5000	0.4700	0.4900	+2.083%	87,993	-32.653%
2024-03-27	0.4700	0.4800	0.4700	0.4800	+6.667%	38,020	-31.250%
2024-03-26	0.4600	0.4600	0.4350	0.4500	+5.882%	19,326	-26.667%
2024-03-25	0.4500	0.4600	0.4250	0.4250	-8.602%	39,314	-22.353%
2024-03-22	0.4550	0.4800	0.4550	0.4650	+8.140%	36,300	-29.032%
2024-03-21	0.4400	0.4400	0.4300	0.4300	-4.444%	59,014	-23.256%
2024-03-20	0.4100	0.4500	0.4100	0.4500	+12.500%	24,313	-26.667%
2024-03-19	0.4050	0.4250	0.4000	0.4000	-9.091%	107,499	-17.500%
2024-03-15	0.4550	0.4700	0.4200	0.4400	+6.024%	29,900	-25.000%
2024-03-14	0.4400	0.4400	0.4150	0.4150	-10.753%	11,004	-20.482%
2024-03-13	0.4200	0.4650	0.4200	0.4650	+10.714%	80,050	-29.032%
2024-03-12	0.4300	0.4300	0.3950	0.4200	-2.326%	31,080	-21.429%
2024-03-11	0.4300	0.4350	0.4000	0.4300	+11.688%	23,039	-23.256%
2024-03-06	0.3800	0.3850	0.3700	0.3850	+1.316%	48,431	-14.286%
2024-03-05	0.3800	0.3800	0.3700	0.3800	0.000%	23,100	-13.158%
2024-03-04	0.3700	0.3800	0.3700	0.3800	+8.571%	87,882	-13.158%
2024-03-01	0.3500	0.3600	0.3350	0.3500	-2.778%	10,906	-5.714%
2024-02-29	0.3400	0.3600	0.3400	0.3600	+3.448%	5,500	-8.333%
2024-02-28	0.3400	0.3480	0.3350	0.3480	+2.353%	15,728	-5.172%
2024-02-27	0.3350	0.3500	0.3350	0.3400	-2.857%	25,422	-2.941%
2024-02-26	0.3500	0.3550	0.3500	0.3500	-2.778%	16,600	-5.714%
2024-02-23	0.3500	0.3600	0.3500	0.3600	+4.348%	46,663	-8.333%
2024-02-22	0.3450	0.3550	0.3450	0.3450	0.000%	54,000	-4.348%
2024-02-21	0.3500	0.3550	0.3450	0.3450	0.000%	48,500	-4.348%
2024-02-20	0.3500	0.3500	0.3350	0.3450	-4.167%	8,200	-4.348%
2024-02-16	0.3500	0.3600	0.3500	0.3600	+5.882%	41,026	-8.333%
2024-02-15	0.3500	0.3600	0.3300	0.3400	-10.526%	198,562	-2.941%
2024-02-14	0.3600	0.3800	0.3600	0.3800	+5.556%	10,400	-13.158%
2024-02-13	0.3800	0.3800	0.3550	0.3600	-7.692%	75,233	-8.333%
2024-02-12	0.3400	0.3900	0.3400	0.3900	+11.429%	135,165	-15.385%
2024-02-08	0.3600	0.3600	0.3500	0.3500	-6.667%	15,284	-5.714%
2024-02-07	0.3700	0.3750	0.3700	0.3750	0.000%	46,000	-12.000%
2024-02-06	0.3600	0.3750	0.3600	0.3750	0.000%	50,110	-12.000%
2024-02-05	0.3750	0.3750	0.3500	0.3750	+1.351%	42,868	-12.000%
2024-02-02	0.3900	0.3900	0.3700	0.3700	-3.896%	107,662	-10.811%
2024-02-01	0.3850	0.3900	0.3800	0.3850	+1.316%	110,232	-14.286%
2024-01-31	0.3850	0.3850	0.3700	0.3800	-1.299%	87,540	-13.158%
2024-01-30	0.4150	0.4200	0.3800	0.3850	-6.098%	174,902	-14.286%
2024-01-29	0.4600	0.4600	0.3750	0.4100	-14.583%	712,914	-19.512%
2024-01-26	0.5000	0.5100	0.4600	0.4800	-4.000%	101,911	-31.250%
2024-01-25	0.5100	0.5300	0.4900	0.5000	-5.660%	123,681	-34.000%
2024-01-24	0.5500	0.5500	0.5000	0.5300	-5.357%	262,751	-37.736%
2024-01-23	0.5500	0.5800	0.5300	0.5600	0.000%	211,200	-41.071%
2024-01-22	0.5500	0.5600	0.5100	0.5600	+3.704%	153,586	-41.071%
2024-01-19	0.6000	0.6800	0.5200	0.5400	-8.475%	413,560	-38.889%
2024-01-18	0.3600	0.6500	0.3600	0.5900	+151.064%	2,357,013	-44.068%
2024-01-17	0.2300	0.2350	0.2300	0.2350	0.000%	12,000	+40.426%
2024-01-16	0.2450	0.2450	0.2300	0.2350	-4.082%	47,350	+40.426%
2024-01-15	0.2450	0.2450	0.2450	0.2450	+6.522%	815	+34.694%
2024-01-12	0.2350	0.2350	0.2300	0.2300	-2.128%	48,500	+43.478%
2024-01-11	0.2450	0.2450	0.2250	0.2350	-4.082%	37,000	+40.426%
2024-01-10	0.2100	0.2450	0.2100	0.2450	+6.522%	99,615	+34.694%
2024-01-09	0.2300	0.2300	0.2300	0.2300	0.000%	1,800	+43.478%
2024-01-08	0.2300	0.2300	0.2300	0.2300	0.000%	6,750	+43.478%
2024-01-05	0.2300	0.2300	0.2300	0.2300	0.000%	3,900	+43.478%
2024-01-04	0.2300	0.2350	0.2300	0.2300	+2.222%	32,000	+43.478%
2024-01-03	0.2500	0.2500	0.2250	0.2250	0.000%	427,300	+46.667%
2024-01-02	0.2300	0.2300	0.2200	0.2250	+4.651%	17,295	+46.667%
2023-12-29	0.2100	0.2450	0.2100	0.2150	+2.381%	128,055	+53.488%
2023-12-28	0.2100	0.2100	0.2100	0.2100	+5.000%	53,260	+57.143%
2023-12-27	0.1900	0.2100	0.1800	0.2000	+5.263%	1,074,502	+65.000%
2023-12-22	0.1900	0.2000	0.1900	0.1900	+2.703%	172,000	+73.684%
2023-12-21	0.1850	0.2000	0.1850	0.1850	+2.778%	67,607	+78.378%
2023-12-20	0.1900	0.1900	0.1800	0.1800	0.000%	139,001	+83.333%
2023-12-19	0.1950	0.1950	0.1800	0.1800	-5.263%	87,988	+83.333%
2023-12-18	0.1850	0.1900	0.1800	0.1900	+5.556%	39,879	+73.684%
2023-12-15	0.1900	0.1900	0.1800	0.1800	-2.703%	12,500	+83.333%
2023-12-14	0.2000	0.2050	0.1850	0.1850	-2.632%	46,300	+78.378%
2023-12-13	0.1850	0.1900	0.1750	0.1900	+5.556%	266,502	+73.684%
2023-12-12	0.2050	0.2050	0.1800	0.1800	-10.000%	162,089	+83.333%
2023-12-11	0.2000	0.2000	0.2000	0.2000	0.000%	245,000	+65.000%
2023-12-08	0.2000	0.2050	0.2000	0.2000	0.000%	103,000	+65.000%
2023-12-07	0.2000	0.2000	0.2000	0.2000	0.000%	70,500	+65.000%
2023-12-06	0.2100	0.2100	0.2000	0.2000	-9.091%	116,000	+65.000%
2023-12-05	0.2300	0.2300	0.2100	0.2200	-2.222%	130,500	+50.000%
2023-12-04	0.2200	0.2250	0.2150	0.2250	+4.651%	126,500	+46.667%
2023-12-01	0.2250	0.2250	0.2100	0.2150	-8.511%	13,500	+53.488%
2023-11-30	0.2200	0.2350	0.2200	0.2350	+9.302%	43,987	+40.426%
2023-11-29	0.2000	0.2150	0.1950	0.2150	+13.158%	84,000	+53.488%
2023-11-28	0.2000	0.2000	0.1900	0.1900	0.000%	77,720	+73.684%
2023-11-27	0.2050	0.2050	0.1900	0.1900	-7.317%	160,517	+73.684%
2023-11-24	0.2050	0.2050	0.2050	0.2050	-6.818%	1,005	+60.976%
2023-11-23	0.2150	0.2200	0.2000	0.2200	+10.000%	22,472	+50.000%
2023-11-22	0.1900	0.2000	0.1800	0.2000	0.000%	71,970	+65.000%
2023-11-21	0.1950	0.2000	0.1800	0.2000	+2.564%	52,500	+65.000%
2023-11-20	0.2100	0.2100	0.1900	0.1950	-11.364%	19,245	+69.231%
2023-11-17	0.2100	0.2200	0.2100	0.2200	+10.000%	15,620	+50.000%
2023-11-16	0.1850	0.2000	0.1850	0.2000	+11.111%	35,763	+65.000%
2023-11-15	0.1900	0.1900	0.1800	0.1800	-2.703%	5,885	+83.333%
2023-11-14	0.1800	0.1900	0.1800	0.1850	0.000%	18,700	+78.378%
2023-11-13	0.1850	0.1850	0.1850	0.1850	-7.500%	5,000	+78.378%
2023-11-10	0.2100	0.2100	0.2000	0.2000	+8.108%	27,500	+65.000%
2023-11-09	0.1950	0.1950	0.1800	0.1850	-7.500%	76,000	+78.378%
2023-11-08	0.2100	0.2100	0.2000	0.2000	-6.977%	23,150	+65.000%
2023-11-07	0.2200	0.2200	0.2150	0.2150	-2.273%	43,370	+53.488%
2023-11-06	0.2350	0.2350	0.2200	0.2200	-12.000%	12,457	+50.000%
2023-11-03	0.2350	0.2500	0.2300	0.2500	0.000%	54,523	+32.000%
2023-11-02	0.2500	0.2500	0.2500	0.2500	+2.041%	15,500	+32.000%
2023-11-01	0.2450	0.2550	0.2450	0.2450	0.000%	1,738	+34.694%
2023-10-31	0.2400	0.2450	0.2200	0.2450	+2.083%	323,882	+34.694%
2023-10-30	0.2900	0.2900	0.2400	0.2400	-7.692%	29,433	+37.500%
2023-10-27	0.2500	0.2650	0.2500	0.2600	+4.000%	227,055	+26.923%
2023-10-26	0.2550	0.2550	0.2450	0.2500	-7.407%	167,387	+32.000%
2023-10-25	0.2700	0.2700	0.2650	0.2700	0.000%	8,800	+22.222%
2023-10-24	0.2650	0.2700	0.2550	0.2700	0.000%	147,361	+22.222%
2023-10-23	0.2700	0.2700	0.2600	0.2700	-3.571%	42,500	+22.222%
2023-10-20	0.3000	0.3000	0.2650	0.2800	-6.667%	132,000	+17.857%
2023-10-19	0.3050	0.3050	0.3000	0.3000	0.000%	18,000	+10.000%
2023-10-18	0.2900	0.3100	0.2900	0.3000	+7.143%	23,155	+10.000%
2023-10-17	0.2600	0.2800	0.2600	0.2800	+7.692%	8,000	+17.857%
2023-10-16	0.2600	0.2600	0.2600	0.2600	-7.143%	72,379	+26.923%
2023-10-13	0.2800	0.2800	0.2700	0.2800	0.000%	25,500	+17.857%
2023-10-12	0.2800	0.2800	0.2800	0.2800	0.000%	5,283	+17.857%
2023-10-06	0.2800	0.2800	0.2800	0.2800	0.000%	6,500	+17.857%
2023-10-05	0.2800	0.2800	0.2800	0.2800	-5.085%	3,500	+17.857%
2023-10-04	0.3050	0.3150	0.2950	0.2950	+5.357%	11,328	+11.864%
2023-10-03	0.2850	0.2850	0.2800	0.2800	-3.448%	67,113	+17.857%
2023-10-02	0.2900	0.2900	0.2900	0.2900	0.000%	4,901	+13.793%
2023-09-28	0.2900	0.2900	0.2900	0.2900	0.000%	10,000	+13.793%
2023-09-27	0.2900	0.2900	0.2800	0.2900	+1.754%	21,000	+13.793%
2023-09-26	0.2950	0.2950	0.2850	0.2850	-1.724%	31,000	+15.789%
2023-09-25	0.2850	0.2900	0.2800	0.2900	+1.754%	46,420	+13.793%
2023-09-22	0.2850	0.2850	0.2850	0.2850	-1.724%	4,500	+15.789%
2023-09-21	0.3000	0.3000	0.2900	0.2900	-3.333%	397,000	+13.793%
2023-09-20	0.3000	0.3000	0.3000	0.3000	0.000%	2,250	+10.000%
2023-09-19	0.2950	0.3050	0.2950	0.3000	0.000%	264,250	+10.000%
2023-09-18	0.2950	0.3000	0.2850	0.3000	+7.143%	101,300	+10.000%
2023-09-14	0.2800	0.2800	0.2800	0.2800	-3.448%	1,500	+17.857%
2023-09-13	0.2800	0.3000	0.2800	0.2900	+5.455%	57,000	+13.793%
2023-09-12	0.2750	0.2750	0.2750	0.2750	+5.769%	37,630	+20.000%
2023-09-11	0.2650	0.2650	0.2500	0.2600	-7.143%	45,000	+26.923%
2023-09-08	0.2700	0.2800	0.2650	0.2800	-5.085%	21,345	+17.857%
2023-09-01	0.2950	0.2950	0.2950	0.2950	+3.509%	24,835	+11.864%
2023-08-31	0.2850	0.2850	0.2850	0.2850	0.000%	688	+15.789%
2023-08-29	0.2950	0.2950	0.2850	0.2850	+3.636%	1,500	+15.789%
2023-08-28	0.2750	0.2750	0.2750	0.2750	-1.786%	2,596	+20.000%
2023-08-25	0.2700	0.2800	0.2700	0.2800	-5.085%	2,177	+17.857%
2023-08-24	0.2950	0.2950	0.2950	0.2950	0.000%	5,691	+11.864%
2023-08-23	0.2950	0.2950	0.2950	0.2950	+1.724%	7,550	+11.864%
2023-08-22	0.2950	0.2950	0.2900	0.2900	-6.452%	1,567	+13.793%
2023-08-21	0.3100	0.3100	0.3100	0.3100	+8.772%	1,819	+6.452%
2023-08-18	0.2850	0.2850	0.2850	0.2850	-5.000%	28,572	+15.789%
2023-08-17	0.3050	0.3050	0.3000	0.3000	+5.263%	18,906	+10.000%
2023-08-16	0.2900	0.2900	0.2850	0.2850	-6.557%	13,393	+15.789%
2023-08-15	0.3300	0.3300	0.3050	0.3050	0.000%	2,764	+8.197%
2023-08-14	0.3000	0.3050	0.3000	0.3050	-1.613%	25,341	+8.197%
2023-08-11	0.3100	0.3200	0.3100	0.3100	+1.639%	20,525	+6.452%
2023-08-10	0.3000	0.3200	0.3000	0.3050	+1.667%	38,524	+8.197%
2023-08-09	0.2800	0.3000	0.2800	0.3000	+7.143%	117,151	+10.000%
2023-08-08	0.2750	0.2800	0.2750	0.2800	+7.692%	3,700	+17.857%
2023-08-03	0.2700	0.2700	0.2600	0.2600	0.000%	4,600	+26.923%
2023-08-02	0.2650	0.2650	0.2600	0.2600	-1.887%	32,135	+26.923%
2023-08-01	0.2750	0.2750	0.2650	0.2650	-3.636%	19,600	+24.528%
2023-07-31	0.2950	0.3000	0.2700	0.2750	-5.172%	136,639	+20.000%
2023-07-28	0.2900	0.3000	0.2750	0.2900	-4.918%	103,525	+13.793%
2023-07-27	0.3050	0.3200	0.3050	0.3050	-6.154%	38,737	+8.197%
2023-07-25	0.3250	0.3250	0.3250	0.3250	+1.563%	8,825	+1.538%
2023-07-24	0.3350	0.3350	0.3050	0.3200	0.000%	65,612	+3.125%
2023-07-21	0.3250	0.3250	0.3200	0.3200	-3.030%	11,937	+3.125%
2023-07-20	0.3350	0.3400	0.3300	0.3300	-1.493%	32,245	0.000%
2023-07-19	0.3450	0.3450	0.3350	0.3350	-8.219%	78,074	-1.493%
2023-07-18	0.3600	0.3700	0.3600	0.3650	+1.389%	36,928	-9.589%
2023-07-17	0.3400	0.3600	0.3200	0.3600	0.000%	160,660	-8.333%
2023-07-14	0.3500	0.3600	0.3450	0.3600	+2.857%	10,452	-8.333%
2023-07-13	0.3500	0.3550	0.3350	0.3500	0.000%	104,200	-5.714%
2023-07-12	0.3600	0.3600	0.3500	0.3500	0.000%	144,224	-5.714%
2023-07-11	0.3550	0.3550	0.3450	0.3500	+6.061%	296,042	-5.714%
2023-07-10	0.3600	0.3650	0.3300	0.3300	-8.333%	244,313	0.000%
2023-07-07	0.4300	0.4300	0.3600	0.3600	-13.253%	69,316	-8.333%
2023-07-06	0.4500	0.4500	0.4150	0.4150	-9.783%	242,202	-20.482%
2023-07-05	0.4700	0.4700	0.4600	0.4600	-6.122%	63,292	-28.261%
2023-07-04	0.4900	0.5200	0.4900	0.4900	-1.010%	163,402	-32.653%
2023-06-30	0.4900	0.4950	0.4750	0.4950	+10.000%	280,025	-33.333%
2023-06-29	0.4500	0.4500	0.4350	0.4500	0.000%	87,689	-26.667%
2023-06-28	0.4900	0.4900	0.4300	0.4500	-8.163%	86,349	-26.667%
2023-06-26	0.4900	0.4900	0.4900	0.4900	0.000%	36,500	-32.653%
2023-06-23	0.4950	0.4950	0.4800	0.4900	0.000%	304,024	-32.653%
2023-06-22	0.4800	0.4900	0.4800	0.4900	0.000%	61,500	-32.653%
2023-06-21	0.4800	0.4900	0.4800	0.4900	-2.000%	26,150	-32.653%
2023-06-20	0.4900	0.5000	0.4900	0.5000	-1.961%	6,000	-34.000%
2023-06-16	0.5100	0.5100	0.5100	0.5100	+2.000%	1,430	-35.294%
2023-06-15	0.5200	0.5300	0.5000	0.5000	-3.846%	18,437	-34.000%
2023-06-14	0.5200	0.5400	0.5200	0.5200	0.000%	16,730	-36.538%
2023-06-13	0.5200	0.5200	0.5200	0.5200	+4.000%	19,500	-36.538%
2023-06-12	0.5000	0.5200	0.5000	0.5000	0.000%	116,000	-34.000%
2023-06-09	0.5000	0.5100	0.5000	0.5000	0.000%	239,500	-34.000%
2023-06-08	0.5000	0.5000	0.5000	0.5000	0.000%	100,500	-34.000%
2023-06-07	0.5000	0.5000	0.5000	0.5000	0.000%	178,700	-34.000%
2023-06-06	0.5000	0.5200	0.5000	0.5000	+4.167%	108,730	-34.000%
2023-06-05	0.5000	0.5000	0.4800	0.4800	-5.882%	33,000	-31.250%
2023-06-02	0.5000	0.5100	0.5000	0.5100	0.000%	411,349	-35.294%
2023-06-01	0.5100	0.5100	0.5000	0.5100	-5.556%	128,000	-35.294%
2023-05-31	0.5500	0.5500	0.5300	0.5400	+1.887%	150,999	-38.889%
2023-05-30	0.5200	0.5300	0.5200	0.5300	-3.636%	123,000	-37.736%
2023-05-26	0.5400	0.5600	0.5300	0.5500	-3.509%	15,000	-40.000%
2023-05-25	0.5500	0.5700	0.5500	0.5700	+3.636%	90,762	-42.105%
2023-05-24	0.5500	0.5500	0.5500	0.5500	0.000%	2,000	-40.000%
2023-05-23	0.5500	0.5500	0.5500	0.5500	0.000%	116,500	-40.000%
2023-05-19	0.5700	0.5700	0.5500	0.5500	-3.509%	72,550	-40.000%
2023-05-18	0.5500	0.5700	0.5500	0.5700	+3.636%	7,332	-42.105%
2023-05-17	0.5300	0.5500	0.5300	0.5500	+3.774%	161,170	-40.000%
2023-05-16	0.5700	0.5700	0.5300	0.5300	-3.636%	52,638	-37.736%
2023-05-15	0.5500	0.5600	0.5500	0.5500	-3.509%	184,000	-40.000%
2023-05-12	0.5600	0.5700	0.5500	0.5700	+3.636%	8,599	-42.105%
2023-05-11	0.5500	0.5700	0.5500	0.5500	0.000%	120,871	-40.000%
2023-05-10	0.5600	0.5700	0.5400	0.5500	+5.769%	73,800	-40.000%
2023-05-09	0.5600	0.5700	0.5200	0.5200	-7.143%	64,128	-36.538%
2023-05-08	0.5500	0.5600	0.5500	0.5600	+1.818%	348,600	-41.071%
2023-05-05	0.5400	0.5500	0.5400	0.5500	0.000%	100,000	-40.000%
2023-05-04	0.5600	0.5700	0.5500	0.5500	+1.852%	296,922	-40.000%
2023-05-03	0.5200	0.5400	0.5200	0.5400	0.000%	2,750	-38.889%
2023-05-02	0.5500	0.5500	0.5400	0.5400	-1.818%	31,223	-38.889%
2023-05-01	0.5500	0.5500	0.5500	0.5500	+3.774%	201,000	-40.000%
2023-04-28	0.5300	0.5600	0.5300	0.5300	-5.357%	9,833	-37.736%
2023-04-27	0.5600	0.5600	0.5600	0.5600	-1.754%	1,000	-41.071%
2023-04-26	0.5900	0.5900	0.5500	0.5700	0.000%	42,883	-42.105%
2023-04-25	0.5900	0.5900	0.5600	0.5700	+1.786%	12,011	-42.105%
2023-04-24	0.5500	0.5600	0.5500	0.5600	+1.818%	2,420	-41.071%
2023-04-21	0.5500	0.5500	0.5500	0.5500	-1.786%	4,824	-40.000%
2023-04-20	0.5600	0.5600	0.5300	0.5600	0.000%	31,845	-41.071%
2023-04-19	0.5800	0.6000	0.5400	0.5600	-5.085%	41,892	-41.071%
2023-04-18	0.5900	0.5900	0.5900	0.5900	0.000%	39,000	-44.068%
2023-04-17	0.6300	0.6300	0.5900	0.5900	-4.839%	84,240	-44.068%
2023-04-14	0.6200	0.6200	0.6200	0.6200	0.000%	6,500	-46.774%
2023-04-13	0.6200	0.6200	0.6200	0.6200	-1.587%	25,156	-46.774%
2023-04-12	0.6000	0.6500	0.6000	0.6300	+6.780%	36,163	-47.619%
2023-04-11	0.5800	0.6000	0.5700	0.5900	+3.509%	46,725	-44.068%
2023-04-10	0.5900	0.6000	0.5700	0.5700	+3.636%	34,450	-42.105%
2023-04-06	0.5800	0.5800	0.5400	0.5500	-1.786%	100,018	-40.000%
2023-04-05	0.5500	0.5600	0.5500	0.5600	+1.818%	47,000	-41.071%
2023-04-04	0.5600	0.5600	0.5500	0.5500	0.000%	8,900	-40.000%
2023-04-03	0.5100	0.5500	0.5100	0.5500	+1.852%	7,414	-40.000%
2023-03-30	0.5300	0.5400	0.5000	0.5400	0.000%	149,350	-38.889%
2023-03-29	0.5400	0.5400	0.5300	0.5400	-1.818%	12,600	-38.889%
2023-03-28	0.5800	0.5800	0.5500	0.5500	+1.852%	2,960	-40.000%
2023-03-27	0.5400	0.5400	0.5400	0.5400	0.000%	16,000	-38.889%
2023-03-24	0.5400	0.5400	0.5400	0.5400	0.000%	3,500	-38.889%
2023-03-23	0.5400	0.5400	0.5300	0.5400	-1.818%	57,500	-38.889%
2023-03-22	0.5500	0.5500	0.5500	0.5500	+1.852%	1,000	-40.000%
2023-03-21	0.5500	0.5500	0.5200	0.5400	+3.846%	15,935	-38.889%
2023-03-20	0.5200	0.5200	0.5200	0.5200	-5.455%	1,000	-36.538%
2023-03-17	0.5400	0.5500	0.5300	0.5500	0.000%	28,001	-40.000%
2023-03-16	0.5400	0.5500	0.5200	0.5500	+3.774%	36,750	-40.000%
2023-03-15	0.5200	0.5400	0.5100	0.5300	+2.913%	29,796	-37.736%
2023-03-14	0.5150	0.5150	0.5150	0.5150	-2.830%	6,311	-35.922%
2023-03-13	0.5100	0.5400	0.5100	0.5300	+3.922%	7,179	-37.736%
2023-03-10	0.5200	0.5200	0.5100	0.5100	-1.923%	7,731	-35.294%
2023-03-09	0.5200	0.5300	0.5100	0.5200	+1.961%	26,684	-36.538%
2023-03-08	0.5300	0.5400	0.5000	0.5100	-8.929%	102,815	-35.294%
2023-03-07	0.5000	0.5700	0.5000	0.5600	+7.692%	89,230	-41.071%
2023-03-06	0.5300	0.5400	0.5200	0.5200	0.000%	16,155	-36.538%
2023-03-03	0.4650	0.5300	0.4650	0.5200	+13.043%	209,500	-36.538%
2023-03-02	0.4900	0.5050	0.4600	0.4600	-8.000%	34,828	-28.261%
2023-03-01	0.4900	0.5000	0.4900	0.5000	-1.575%	1,021	-34.000%
2023-02-28	0.4900	0.5080	0.4900	0.5080	+0.594%	5,179	-35.039%
2023-02-27	0.4900	0.5050	0.4850	0.5050	+4.124%	26,107	-34.653%
2023-02-24	0.4850	0.4850	0.4850	0.4850	-3.000%	1,000	-31.959%
2023-02-23	0.4700	0.5000	0.4700	0.5000	+2.041%	9,459	-34.000%
2023-02-22	0.4600	0.5100	0.4600	0.4900	+2.083%	45,950	-32.653%
2023-02-21	0.4800	0.4880	0.4550	0.4800	-5.882%	103,557	-31.250%
2023-02-17	0.5000	0.5100	0.4850	0.5100	+2.000%	35,500	-35.294%
2023-02-16	0.4800	0.5050	0.4750	0.5000	+4.167%	50,800	-34.000%
2023-02-15	0.5100	0.5100	0.4800	0.4800	0.000%	52,000	-31.250%
2023-02-14	0.5300	0.5300	0.4800	0.4800	-11.111%	283,625	-31.250%
2023-02-13	0.5700	0.5700	0.5400	0.5400	0.000%	9,715	-38.889%
2023-02-10	0.5200	0.5400	0.5200	0.5400	-1.818%	8,083	-38.889%
2023-02-09	0.5300	0.5500	0.5300	0.5500	-3.509%	3,643	-40.000%
2023-02-08	0.5500	0.5700	0.5200	0.5700	+1.786%	46,674	-42.105%
2023-02-07	0.5600	0.5600	0.5600	0.5600	0.000%	1,620	-41.071%
2023-02-06	0.5700	0.5700	0.5500	0.5600	+1.818%	98,000	-41.071%
2023-02-03	0.5700	0.5900	0.5500	0.5500	-3.509%	38,714	-40.000%
2023-02-02	0.5700	0.5700	0.5500	0.5700	0.000%	20,978	-42.105%
2023-02-01	0.5800	0.6000	0.5600	0.5700	+1.786%	39,319	-42.105%
2023-01-31	0.5400	0.5800	0.5400	0.5600	+6.667%	43,154	-41.071%
2023-01-30	0.5200	0.5250	0.5100	0.5250	-2.778%	13,280	-37.143%
2023-01-27	0.5500	0.5500	0.5200	0.5400	-3.571%	92,076	-38.889%
2023-01-26	0.5600	0.6000	0.5400	0.5600	0.000%	8,500	-41.071%
2023-01-25	0.5500	0.6000	0.5400	0.5600	-3.448%	23,145	-41.071%
2023-01-24	0.5300	0.5900	0.5200	0.5800	+3.571%	58,150	-43.103%
2023-01-23	0.6500	0.6500	0.5500	0.5600	-3.448%	40,005	-41.071%
2023-01-20	0.5600	0.5800	0.5300	0.5800	+5.455%	262,586	-43.103%
2023-01-19	0.5700	0.5700	0.5500	0.5500	-1.786%	27,459	-40.000%
2023-01-18	0.5800	0.5800	0.5600	0.5600	-3.448%	119,830	-41.071%
2023-01-17	0.5800	0.6100	0.5800	0.5800	0.000%	51,563	-43.103%
2023-01-16	0.6000	0.6200	0.5800	0.5800	-1.695%	24,300	-43.103%
2023-01-13	0.5900	0.6100	0.5800	0.5900	+1.724%	57,295	-44.068%
2023-01-12	0.5500	0.6000	0.5500	0.5800	+5.455%	95,622	-43.103%

.dark-mode .LNx0FN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LNx0FN{ color: #333333; background-color: white; border: 2px solid #333333; }BSRBLUESTONE RESOURCES INCstock CVE

BSR
BLUESTONE RESOURCES INC
stock CVE