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

Bluestone Resources Inc (TSV: BSR )

0.4600 -0.0150 (-3.16%)
Streaming Delayed Price Updated: 3:28 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 (%)
Mar 29, 2019 1.220 1.230 1.210 1.210 1,700 +0.00(+0.00%)
Mar 28, 2019 1.230 1.230 1.210 1.210 8,400 -0.04(-3.20%)
Mar 27, 2019 1.210 1.250 1.200 1.250 14,234 +0.00(+0.00%)
Mar 26, 2019 1.230 1.250 1.220 1.250 30,375 +0.05(+4.17%)
Mar 25, 2019 1.230 1.250 1.170 1.200 41,275 -0.03(-2.44%)
Mar 22, 2019 1.230 1.230 1.220 1.230 2,800 +0.00(+0.00%)
Mar 21, 2019 1.230 1.240 1.200 1.230 14,615 -0.02(-1.60%)
Mar 20, 2019 1.230 1.260 1.210 1.250 448,400 +0.00(+0.00%)
Mar 19, 2019 1.250 1.250 1.240 1.250 64,234 +0.00(+0.00%)
Mar 18, 2019 1.230 1.250 1.220 1.250 29,114 +0.01(+0.81%)
Mar 14, 2019 1.240 1.240 1.240 0 -0.01(-0.80%)
Mar 13, 2019 1.200 1.250 1.200 1.250 64,208 +0.05(+4.17%)
Mar 12, 2019 1.170 1.200 1.170 1.200 25,480 +0.04(+3.45%)
Mar 11, 2019 1.220 1.220 1.160 1.160 33,540 -0.05(-4.13%)
Mar 08, 2019 1.220 1.220 1.210 1.210 29,955 +0.02(+1.68%)
Mar 07, 2019 1.250 1.250 1.190 1.190 58,264 -0.06(-4.80%)
Mar 06, 2019 1.270 1.280 1.250 1.250 27,897 +0.02(+1.63%)
Mar 05, 2019 1.270 1.270 1.230 1.230 28,100 -0.04(-3.15%)
Mar 04, 2019 1.280 1.280 1.240 1.270 88,700 -0.01(-0.78%)
Mar 01, 2019 1.300 1.320 1.250 1.280 128,119 -0.03(-2.29%)
Feb 28, 2019 1.270 1.310 1.270 1.310 93,965 +0.06(+4.80%)
Feb 27, 2019 1.270 1.270 1.220 1.250 22,100 -0.01(-0.79%)
Feb 26, 2019 1.220 1.280 1.220 1.260 27,380 +0.04(+3.28%)
Feb 25, 2019 1.280 1.280 1.220 1.220 35,738 -0.06(-4.69%)
Feb 22, 2019 1.260 1.290 1.260 1.280 84,849 +0.02(+1.59%)
Feb 21, 2019 1.260 1.270 1.240 1.260 34,660 +0.01(+0.80%)
Feb 20, 2019 1.270 1.300 1.250 1.250 86,730 -0.03(-2.34%)
Feb 19, 2019 1.270 1.320 1.260 1.280 59,738 -0.12(-8.57%)
Feb 15, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 14, 2019 1.390 1.470 1.380 1.400 67,250 +0.01(+0.72%)
Feb 13, 2019 1.430 1.430 1.390 1.390 71,425 -0.06(-4.14%)
Feb 12, 2019 1.460 1.470 1.440 1.450 89,900 +0.00(+0.00%)
Feb 11, 2019 1.460 1.470 1.410 1.450 81,600 -0.01(-0.68%)
Feb 08, 2019 1.470 1.470 1.450 1.460 58,000 -0.01(-0.68%)
Feb 07, 2019 1.480 1.480 1.410 1.470 128,650 +0.00(+0.00%)
Feb 06, 2019 1.480 1.480 1.440 1.470 32,304 -0.01(-0.68%)
Feb 05, 2019 1.470 1.490 1.440 1.480 69,100 +0.02(+1.37%)
Feb 04, 2019 1.450 1.480 1.430 1.460 50,600 -0.02(-1.35%)
Feb 01, 2019 1.500 1.510 1.440 1.480 215,350 +0.01(+0.68%)
Jan 31, 2019 1.420 1.490 1.420 1.470 142,100 +0.07(+5.00%)
Jan 30, 2019 1.400 1.460 1.330 1.400 70,512 -0.02(-1.41%)
Jan 29, 2019 1.500 1.600 1.400 1.420 380,608 +0.02(+1.43%)
Jan 28, 2019 1.450 1.500 1.350 1.400 166,770 +0.03(+2.19%)
Jan 25, 2019 1.310 1.400 1.300 1.370 43,300 +0.02(+1.48%)
Jan 24, 2019 1.260 1.350 1.260 1.350 78,600 +0.10(+8.00%)
Jan 21, 2019 1.250 1.250 1.250 0 -0.02(-1.57%)
Jan 18, 2019 1.250 1.280 1.250 1.270 20,500 +0.02(+1.60%)
Jan 17, 2019 1.250 1.250 1.240 1.250 6,050 +0.00(+0.00%)
Jan 16, 2019 1.250 1.250 1.250 1.250 3,687 +0.02(+1.63%)
Jan 15, 2019 1.230 1.230 1.230 1.230 5,500 +0.03(+2.50%)
Jan 14, 2019 1.200 1.200 1.200 1.200 500 -0.06(-4.76%)
Jan 10, 2019 1.260 1.260 1.260 0 -0.02(-1.56%)
Jan 09, 2019 1.210 1.280 1.200 1.280 4,370 +0.06(+4.92%)
Jan 08, 2019 1.220 1.220 1.200 1.220 4,900 +0.02(+1.67%)
Jan 07, 2019 1.200 1.200 1.200 11 +0.00(+0.00%)
Jan 04, 2019 1.200 1.200 1.200 1.200 2,534 -0.04(-3.23%)
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.