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

Bluestone Resources Inc (TSV: BSR )

0.5500 -0.2000 (-26.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 28, 2018 1.200 1.200 1.200 1.200 700 +0.00(+0.00%)
Dec 24, 2018 1.200 1.200 1.200 0 +0.10(+9.09%)
Dec 21, 2018 1.100 1.100 1.100 1.100 4,304 -0.03(-2.65%)
Dec 20, 2018 1.150 1.150 1.130 1.130 7,012 -0.02(-1.74%)
Dec 19, 2018 1.140 1.150 1.140 1.150 2,865 +0.05(+4.55%)
Dec 18, 2018 1.100 1.100 1.100 1.100 9,700 +0.00(+0.00%)
Dec 17, 2018 1.120 1.120 1.100 1.100 6,200 +0.01(+0.92%)
Dec 14, 2018 1.050 1.100 1.050 1.090 9,818 -0.01(-0.91%)
Dec 13, 2018 1.150 1.150 1.100 1.100 4,400 -0.05(-4.35%)
Dec 07, 2018 1.150 1.150 1.150 0 -0.05(-4.17%)
Dec 06, 2018 1.190 1.230 1.150 1.200 14,000 +0.05(+4.35%)
Dec 04, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 03, 2018 1.200 1.200 1.150 1.150 6,800 -0.03(-2.54%)
Nov 28, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Nov 27, 2018 1.200 1.200 1.180 1.180 4,204 +0.05(+4.42%)
Nov 26, 2018 1.150 1.150 1.130 1.130 2,000 -0.02(-1.74%)
Nov 23, 2018 1.150 1.150 1.100 1.150 20,999 +0.01(+0.88%)
Nov 21, 2018 1.140 1.140 1.140 0 -0.06(-5.00%)
Nov 20, 2018 1.200 1.200 1.200 1.200 18,757 +0.00(+0.00%)
Nov 19, 2018 1.180 1.200 1.180 1.200 2,705 +0.02(+1.69%)
Nov 16, 2018 1.180 1.180 1.180 1.180 211 -0.03(-2.48%)
Nov 15, 2018 1.200 1.210 1.120 1.210 20,000 +0.01(+0.83%)
Nov 14, 2018 1.200 1.210 1.200 1.200 14,440 -0.01(-0.83%)
Nov 12, 2018 1.210 1.210 1.210 0 -0.04(-3.20%)
Nov 09, 2018 1.270 1.270 1.250 1.250 1,351 +0.00(+0.00%)
Nov 08, 2018 1.270 1.270 1.250 1.250 1,400 -0.02(-1.57%)
Nov 07, 2018 1.270 1.270 1.270 1.270 2,300 +0.00(+0.00%)
Nov 06, 2018 1.270 1.270 1.270 1.270 200 -0.02(-1.55%)
Nov 02, 2018 1.290 1.290 1.290 0 +0.06(+4.88%)
Nov 01, 2018 1.300 1.300 1.210 1.230 12,500 -0.02(-1.60%)
Oct 31, 2018 1.260 1.260 1.250 1.250 7,200 -0.05(-3.85%)
Oct 30, 2018 1.300 1.300 1.300 1.300 20,000 +0.05(+4.00%)
Oct 29, 2018 1.250 1.250 1.250 1.250 300 -0.15(-10.71%)
Oct 26, 2018 1.300 1.400 1.200 1.400 11,600 +0.10(+7.69%)
Oct 25, 2018 1.300 1.300 1.300 1.300 2,500 +0.00(+0.00%)
Oct 23, 2018 1.300 1.300 1.300 0 -0.09(-6.47%)
Oct 22, 2018 1.400 1.450 1.390 1.390 46,700 +0.05(+3.73%)
Oct 19, 2018 1.350 1.380 1.340 1.340 59,900 +0.08(+6.35%)
Oct 16, 2018 1.260 1.260 1.260 0 +0.02(+1.61%)
Oct 15, 2018 1.190 1.240 1.190 1.240 9,200 +0.05(+4.20%)
Oct 12, 2018 1.200 1.250 1.190 1.190 13,500 -0.01(-0.83%)
Oct 11, 2018 1.240 1.240 1.190 1.200 14,900 +0.05(+4.35%)
Oct 10, 2018 1.220 1.220 1.070 1.150 66,700 -0.10(-8.00%)
Oct 09, 2018 1.280 1.280 1.250 1.250 6,980 -0.05(-3.85%)
Oct 05, 2018 1.300 1.300 1.300 0 -0.01(-0.76%)
Oct 04, 2018 1.300 1.320 1.300 1.310 18,323 +0.01(+0.77%)
Oct 03, 2018 1.300 1.300 1.300 1.300 26,000 +0.00(+0.00%)
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.