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 (%)
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%)
Oct 01, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 28, 2018 1.300 1.300 1.300 1.300 9,000 +0.00(+0.00%)
Sep 27, 2018 1.310 1.310 1.300 1.300 10,001 -0.04(-2.99%)
Sep 26, 2018 1.310 1.340 1.300 1.340 8,705 +0.04(+3.08%)
Sep 25, 2018 1.320 1.350 1.300 1.300 35,000 +0.02(+1.56%)
Sep 24, 2018 1.300 1.340 1.280 1.280 27,500 +0.08(+6.67%)
Sep 21, 2018 1.200 1.200 1.200 1.200 600 +0.05(+4.35%)
Sep 20, 2018 1.210 1.210 1.150 1.150 28,300 -0.05(-4.17%)
Sep 19, 2018 1.200 1.250 1.200 1.200 12,700 +0.01(+0.84%)
Sep 18, 2018 1.260 1.280 1.190 1.190 158,800 -0.07(-5.56%)
Sep 17, 2018 1.330 1.330 1.260 1.260 52,700 -0.09(-6.67%)
Sep 14, 2018 1.390 1.390 1.340 1.350 20,999 -0.02(-1.46%)
Sep 13, 2018 1.370 1.370 1.370 19 +0.00(+0.00%)
Sep 12, 2018 1.360 1.370 1.360 1.370 8,800 +0.01(+0.74%)
Sep 11, 2018 1.400 1.400 1.350 1.360 39,114 -0.04(-2.86%)
Sep 10, 2018 1.400 1.400 1.400 1.400 1,000 +0.01(+0.72%)
Sep 06, 2018 1.390 1.390 1.390 0 +0.04(+2.96%)
Sep 05, 2018 1.350 1.350 1.350 1.350 1,420 +0.00(+0.00%)
Sep 04, 2018 1.390 1.390 1.320 1.350 107,100 -0.04(-2.88%)
Aug 31, 2018 1.390 1.390 1.390 0 +0.01(+0.72%)
Aug 30, 2018 1.370 1.380 1.370 1.380 4,300 +0.03(+2.22%)
Aug 29, 2018 1.370 1.370 1.350 1.350 2,509 -0.01(-0.74%)
Aug 28, 2018 1.400 1.400 1.350 1.360 12,574 -0.04(-2.86%)
Aug 27, 2018 1.350 1.400 1.350 1.400 40,900 +0.08(+6.06%)
Aug 23, 2018 1.320 1.320 1.320 0 -0.02(-1.49%)
Aug 22, 2018 1.340 1.340 1.340 1.340 1,683 +0.01(+0.75%)
Aug 21, 2018 1.320 1.330 1.320 1.330 8,518 -0.01(-0.75%)
Aug 20, 2018 1.340 1.350 1.340 1.340 1,300 +0.02(+1.52%)
Aug 17, 2018 1.340 1.340 1.320 1.320 6,861 +0.00(+0.00%)
Aug 16, 2018 1.360 1.360 1.320 1.320 15,000 -0.03(-2.22%)
Aug 15, 2018 1.360 1.360 1.330 1.350 23,850 -0.01(-0.74%)
Aug 14, 2018 1.350 1.360 1.350 1.360 5,477 +0.03(+2.26%)
Aug 13, 2018 1.330 1.330 1.330 1.330 1,671 -0.02(-1.48%)
Aug 10, 2018 1.330 1.350 1.330 1.350 3,600 +0.02(+1.50%)
Aug 08, 2018 1.330 1.330 1.330 0 -0.05(-3.62%)
Aug 07, 2018 1.340 1.400 1.340 1.380 9,211 +0.01(+0.73%)
Aug 03, 2018 1.370 1.370 1.370 0 +0.03(+2.24%)
Aug 02, 2018 1.380 1.380 1.340 1.340 4,929 -0.02(-1.47%)
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.