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

Bluestone Resources Inc (TSV: BSR )

0.4650 -0.0100 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2017 1.100 1.100 1.100 0 +0.02(+1.85%)
Dec 27, 2017 1.080 1.080 1.080 0 +0.02(+1.89%)
Dec 22, 2017 1.050 1.070 1.050 1.060 18,400 -0.18(-14.52%)
Dec 21, 2017 1.240 1.240 1.240 1.240 100 +0.21(+20.39%)
Dec 19, 2017 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 18, 2017 1.080 1.080 1.020 1.020 41,507 -0.04(-3.77%)
Dec 14, 2017 1.060 1.060 1.060 25 -0.01(-0.93%)
Dec 13, 2017 1.100 1.100 1.070 1.070 24,900 -0.01(-0.93%)
Dec 12, 2017 1.090 1.090 1.080 1.080 8,000 -0.07(-6.09%)
Dec 11, 2017 1.100 1.150 1.050 1.150 4,100 +0.03(+2.68%)
Dec 05, 2017 1.120 1.120 1.120 0 -0.05(-4.27%)
Dec 04, 2017 1.150 1.170 1.150 1.170 1,600 -0.08(-6.40%)
Nov 30, 2017 1.250 1.250 1.250 0 +0.10(+8.70%)
Nov 29, 2017 1.250 1.250 1.150 1.150 3,800 -0.10(-8.00%)
Nov 28, 2017 1.230 1.250 1.200 1.250 9,300 +0.02(+1.63%)
Nov 27, 2017 1.060 1.230 1.060 1.230 168,101 +0.25(+25.51%)
Nov 23, 2017 0.9800 0.9800 0.9800 297 -0.02(-2.00%)
Nov 22, 2017 0.9500 1.000 0.9500 1.000 783,300 -0.02(-1.96%)
Nov 21, 2017 1.040 1.040 1.020 1.020 1,500 +0.07(+7.37%)
Nov 20, 2017 1.030 1.030 0.9500 0.9500 84,550 -0.12(-11.21%)
Nov 17, 2017 1.070 1.070 1.070 1.070 1,005 +0.00(+0.00%)
Nov 15, 2017 1.070 1.070 1.070 0 +0.02(+1.90%)
Nov 14, 2017 1.050 1.050 1.050 1.050 300 +0.01(+0.96%)
Nov 13, 2017 1.100 1.150 1.040 1.040 39,600 +0.00(+0.00%)
Nov 10, 2017 1.080 1.090 1.040 1.040 19,100 -0.04(-3.70%)
Nov 09, 2017 1.140 1.140 1.080 1.080 5,200 -0.07(-6.09%)
Nov 07, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 06, 2017 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Nov 03, 2017 1.220 1.220 1.150 1.150 3,700 -0.04(-3.36%)
Nov 01, 2017 1.190 1.190 1.190 0 -0.03(-2.46%)
Oct 31, 2017 1.220 1.220 1.220 1.220 15,600 +0.01(+0.83%)
Oct 30, 2017 1.210 1.210 1.210 1.210 1,005 +0.01(+0.83%)
Oct 27, 2017 1.200 1.200 1.200 1.200 1,000 +0.02(+1.69%)
Oct 26, 2017 1.200 1.200 1.180 1.180 2,700 -0.02(-1.67%)
Oct 25, 2017 1.220 1.220 1.200 1.200 4,334 +0.05(+4.35%)
Oct 24, 2017 1.180 1.180 1.150 1.150 6,600 +0.02(+1.77%)
Oct 20, 2017 1.130 1.130 1.130 0 -0.12(-9.60%)
Oct 19, 2017 1.250 1.250 1.250 1.250 1,800 +0.05(+4.17%)
Oct 18, 2017 1.200 1.200 1.200 1.200 50,000 +0.00(+0.00%)
Oct 17, 2017 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Oct 16, 2017 1.150 1.200 1.150 1.200 3,133 +0.15(+14.29%)
Oct 13, 2017 1.110 1.110 1.050 1.050 23,600 -0.09(-7.89%)
Oct 12, 2017 1.140 1.140 1.140 1.140 3,500 +0.04(+3.64%)
Oct 11, 2017 1.100 1.100 1.100 1.100 5,900 +0.05(+4.76%)
Oct 05, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 04, 2017 1.050 1.050 1.050 1.050 2,600 +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.