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

Bluestone Resources Inc (TSV: BSR )

0.4700 -0.0050 (-1.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 29, 2017 1.020 1.020 1.010 1.010 42,500 -0.01(-0.98%)
Sep 27, 2017 1.020 1.020 1.020 0 -0.08(-7.27%)
Sep 26, 2017 1.100 1.100 1.100 1.100 5,000 +0.08(+7.84%)
Sep 25, 2017 1.000 1.020 1.000 1.020 81,300 +0.00(+0.00%)
Sep 22, 2017 1.100 1.100 1.020 1.020 17,500 -0.13(-11.30%)
Sep 20, 2017 1.150 1.150 1.150 20 +0.10(+9.52%)
Sep 19, 2017 1.050 1.050 1.050 1.050 13,900 +0.00(+0.00%)
Sep 18, 2017 1.060 1.060 1.050 1.050 24,805 -0.01(-0.94%)
Sep 15, 2017 1.060 1.060 1.060 1.060 300 -0.04(-3.64%)
Sep 14, 2017 1.100 1.100 1.100 1.100 5,557 -0.05(-4.35%)
Sep 13, 2017 1.140 1.150 1.100 1.150 27,500 +0.00(+0.00%)
Sep 12, 2017 1.220 1.220 1.150 1.150 10,800 -0.01(-0.86%)
Sep 11, 2017 1.250 1.250 1.160 1.160 5,200 +0.06(+5.45%)
Sep 08, 2017 1.100 1.150 1.100 1.100 11,602 +0.00(+0.00%)
Sep 07, 2017 1.100 1.150 1.100 1.100 67,600 +0.00(+0.00%)
Sep 06, 2017 1.150 1.150 1.100 1.100 25,300 -0.07(-5.98%)
Sep 05, 2017 1.180 1.180 1.170 1.170 23,520 -0.01(-0.85%)
Sep 01, 2017 1.190 1.190 1.180 1.180 1,489 -0.01(-0.84%)
Aug 31, 2017 1.250 1.250 1.190 1.190 59,800 +0.01(+0.85%)
Aug 29, 2017 1.180 1.180 1.180 0 -0.09(-7.09%)
Aug 25, 2017 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 24, 2017 1.280 1.280 1.270 1.270 152,000 -0.01(-0.78%)
Aug 23, 2017 1.360 1.360 1.280 1.280 104,800 -0.08(-5.88%)
Aug 21, 2017 1.360 1.360 1.360 0 -0.03(-2.16%)
Aug 18, 2017 1.400 1.450 1.260 1.390 174,600 +0.09(+6.92%)
Aug 15, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 14, 2017 1.300 1.300 1.300 1.300 5,290 +0.00(+0.00%)
Aug 11, 2017 1.300 1.300 1.300 1.300 500 -0.04(-2.99%)
Aug 10, 2017 1.340 1.340 1.340 1.340 193,018 -0.05(-3.60%)
Aug 08, 2017 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 04, 2017 1.410 1.430 1.400 1.400 91,100 -0.05(-3.45%)
Aug 03, 2017 1.450 1.450 1.450 1.450 78,400 +0.00(+0.00%)
Aug 02, 2017 1.430 1.500 1.430 1.450 154,120 -0.05(-3.33%)
Aug 01, 2017 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jul 31, 2017 1.500 1.500 1.500 1.500 1,500 +0.05(+3.45%)
Jul 28, 2017 1.440 1.450 1.440 1.450 12,000 +0.10(+7.41%)
Jul 25, 2017 1.350 1.350 1.350 0 +0.06(+4.65%)
Jul 24, 2017 1.500 1.500 1.290 1.290 6,425 -0.11(-7.86%)
Jul 21, 2017 1.400 1.400 1.400 1.400 5,000 -0.15(-9.68%)
Jul 20, 2017 1.500 1.550 1.500 1.550 10,420 +0.05(+3.33%)
Jul 19, 2017 1.500 1.500 1.500 1.500 7,200 +0.00(+0.00%)
Jul 14, 2017 1.500 1.500 1.500 0 +0.09(+6.38%)
Jul 13, 2017 1.410 1.410 1.410 1.410 4,020 +0.00(+0.00%)
Jul 12, 2017 1.410 1.410 1.410 1.410 3,100 +0.00(+0.00%)
Jul 10, 2017 1.410 1.410 1.410 0 -0.01(-0.70%)
Jul 06, 2017 1.420 1.420 1.420 0 -0.09(-5.96%)
Jul 05, 2017 1.520 1.520 1.500 1.510 20,000 +0.01(+0.67%)
Jul 04, 2017 1.550 1.650 1.500 1.500 34,796 -0.08(-5.06%)
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.