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

Bluestone Resources Inc (TSV: BSR )

0.4750 -0.0150 (-3.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Nov 29, 2019 1.150 1.175 1.150 1.160 8,475 +0.01(+0.87%)
Nov 28, 2019 1.160 1.170 1.150 1.150 2,300 +0.00(+0.00%)
Nov 27, 2019 1.150 1.160 1.150 1.150 17,220 -0.01(-0.86%)
Nov 26, 2019 1.140 1.180 1.130 1.160 20,730 +0.04(+3.57%)
Nov 25, 2019 1.140 1.140 1.110 1.120 13,400 -0.04(-3.45%)
Nov 22, 2019 1.160 1.160 1.150 1.160 2,400 +0.03(+2.65%)
Nov 21, 2019 1.130 1.130 1.130 1.130 700 -0.02(-1.74%)
Nov 20, 2019 1.150 1.160 1.150 1.150 6,100 +0.00(+0.00%)
Nov 19, 2019 1.150 1.160 1.120 1.150 11,950 +0.00(+0.00%)
Nov 18, 2019 1.160 1.180 1.140 1.150 17,900 -0.02(-1.71%)
Nov 15, 2019 1.150 1.170 1.130 1.170 19,688 +0.02(+1.74%)
Nov 14, 2019 1.150 1.170 1.150 1.150 41,900 -0.01(-0.86%)
Nov 13, 2019 1.180 1.190 1.140 1.160 31,000 -0.03(-2.52%)
Nov 12, 2019 1.090 1.200 1.090 1.190 122,000 +0.11(+10.19%)
Nov 11, 2019 1.080 1.090 1.080 1.080 5,200 +0.00(+0.00%)
Nov 08, 2019 1.060 1.100 1.030 1.080 51,395 +0.00(+0.00%)
Nov 07, 2019 1.050 1.080 1.030 1.080 24,950 +0.02(+1.89%)
Nov 06, 2019 1.070 1.080 1.040 1.060 37,415 +0.00(+0.00%)
Nov 05, 2019 1.070 1.070 1.050 1.060 59,025 -0.02(-1.85%)
Nov 04, 2019 1.080 1.100 1.080 1.080 32,776 -0.01(-0.92%)
Nov 01, 2019 1.130 1.130 1.090 1.090 21,275 -0.03(-2.68%)
Oct 31, 2019 1.120 1.150 1.090 1.120 64,625 +0.02(+1.82%)
Oct 30, 2019 1.100 1.100 1.080 1.100 46,910 +0.00(+0.00%)
Oct 29, 2019 1.090 1.120 1.080 1.100 66,484 +0.01(+0.92%)
Oct 28, 2019 1.150 1.150 1.090 1.090 52,930 -0.07(-6.03%)
Oct 25, 2019 1.140 1.160 1.120 1.160 70,879 +0.02(+1.75%)
Oct 24, 2019 1.140 1.160 1.110 1.140 46,950 +0.00(+0.00%)
Oct 23, 2019 1.150 1.150 1.140 1.140 25,400 -0.01(-0.87%)
Oct 22, 2019 1.190 1.190 1.120 1.150 48,000 -0.04(-3.36%)
Oct 21, 2019 1.230 1.230 1.190 1.190 82,990 -0.04(-3.25%)
Oct 18, 2019 1.230 1.230 1.210 1.230 17,600 +0.00(+0.00%)
Oct 17, 2019 1.220 1.230 1.200 1.230 56,167 +0.00(+0.00%)
Oct 16, 2019 1.250 1.260 1.230 1.230 235,150 -0.03(-2.38%)
Oct 15, 2019 1.280 1.280 1.240 1.260 48,276 -0.04(-3.08%)
Oct 11, 2019 1.300 1.300 1.300 0 +0.01(+0.78%)
Oct 10, 2019 1.300 1.320 1.290 1.290 56,402 -0.03(-2.27%)
Oct 09, 2019 1.300 1.320 1.300 1.320 49,600 -0.03(-2.22%)
Oct 08, 2019 1.320 1.350 1.310 1.350 63,300 +0.03(+2.27%)
Oct 07, 2019 1.290 1.320 1.270 1.320 54,464 +0.02(+1.54%)
Oct 04, 2019 1.300 1.300 1.300 1.300 4,300 -0.02(-1.52%)
Oct 03, 2019 1.310 1.320 1.250 1.320 71,353 -0.02(-1.49%)
Oct 02, 2019 1.330 1.350 1.315 1.340 30,360 +0.02(+1.52%)
Oct 01, 2019 1.270 1.330 1.260 1.320 88,300 +0.04(+3.13%)
Sep 30, 2019 1.300 1.320 1.250 1.280 75,554 -0.03(-2.29%)
Sep 27, 2019 1.330 1.340 1.300 1.310 82,103 -0.03(-2.24%)
Sep 26, 2019 1.330 1.350 1.320 1.340 73,445 +0.01(+0.75%)
Sep 25, 2019 1.350 1.350 1.290 1.330 151,528 -0.01(-0.75%)
Sep 24, 2019 1.320 1.340 1.320 1.340 183,850 +0.02(+1.52%)
Sep 23, 2019 1.300 1.350 1.290 1.320 179,004 +0.01(+0.76%)
Sep 20, 2019 1.300 1.320 1.280 1.310 110,989 +0.01(+0.77%)
Sep 19, 2019 1.300 1.310 1.270 1.300 66,259 +0.00(+0.00%)
Sep 18, 2019 1.350 1.370 1.290 1.300 176,494 -0.05(-3.70%)
Sep 17, 2019 1.320 1.400 1.320 1.350 133,328 +0.01(+0.75%)
Sep 16, 2019 1.370 1.390 1.320 1.340 161,632 -0.01(-0.74%)
Sep 13, 2019 1.360 1.380 1.310 1.350 109,618 +0.00(+0.00%)
Sep 12, 2019 1.400 1.420 1.350 1.350 76,929 -0.03(-2.17%)
Sep 11, 2019 1.350 1.380 1.330 1.380 181,054 +0.05(+3.76%)
Sep 10, 2019 1.280 1.350 1.280 1.330 229,525 +0.06(+4.72%)
Sep 09, 2019 1.280 1.300 1.250 1.270 80,085 +0.01(+0.79%)
Sep 06, 2019 1.310 1.360 1.260 1.260 86,667 -0.05(-3.82%)
Sep 05, 2019 1.350 1.350 1.270 1.310 45,400 -0.04(-2.96%)
Sep 04, 2019 1.350 1.400 1.350 1.350 123,074 +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.