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 (%)
Apr 30, 2018 1.250 1.300 1.250 1.300 8,750 +0.05(+4.00%)
Apr 27, 2018 1.250 1.270 1.250 1.250 11,300 -0.05(-3.85%)
Apr 26, 2018 1.250 1.300 1.250 1.300 2,900 +0.05(+4.00%)
Apr 24, 2018 1.250 1.250 1.250 0 -0.02(-1.57%)
Apr 23, 2018 1.450 1.450 1.270 1.270 2,100 +0.02(+1.60%)
Apr 20, 2018 1.250 1.270 1.250 1.250 8,063 +0.00(+0.00%)
Apr 19, 2018 1.210 1.250 1.170 1.250 15,100 +0.04(+3.31%)
Apr 18, 2018 1.200 1.210 1.200 1.210 11,200 +0.00(+0.00%)
Apr 17, 2018 1.210 1.210 1.210 1.210 2,500 +0.05(+4.31%)
Apr 16, 2018 1.210 1.210 1.150 1.160 18,400 -0.09(-7.20%)
Apr 12, 2018 1.250 1.250 1.250 0 +0.04(+3.31%)
Apr 10, 2018 1.210 1.210 1.210 0 +0.06(+5.22%)
Apr 09, 2018 1.180 1.180 1.150 1.150 5,300 +0.00(+0.00%)
Apr 06, 2018 1.170 1.170 1.150 1.150 1,300 -0.05(-4.17%)
Apr 05, 2018 1.180 1.200 1.170 1.200 5,300 +0.03(+2.56%)
Apr 04, 2018 1.150 1.170 1.150 1.170 4,550 +0.02(+1.74%)
Apr 03, 2018 1.140 1.150 1.140 1.150 6,900 -0.02(-1.71%)
Apr 02, 2018 1.250 1.250 1.140 1.170 11,100 -0.08(-6.40%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.11(+9.65%)
Mar 28, 2018 1.200 1.200 1.140 1.140 29,805 -0.06(-5.00%)
Mar 27, 2018 1.210 1.210 1.200 1.200 5,000 +0.00(+0.00%)
Mar 23, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 22, 2018 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Mar 21, 2018 1.180 1.200 1.180 1.200 22,100 +0.00(+0.00%)
Mar 20, 2018 1.190 1.190 1.190 1.200 7,900 +0.00(+0.00%)
Mar 19, 2018 1.250 1.250 1.200 1.200 3,900 +0.00(+0.00%)
Mar 16, 2018 1.220 1.230 1.200 1.200 6,010 +0.00(+0.00%)
Mar 15, 2018 1.250 1.250 1.200 1.200 490,500 -0.05(-4.00%)
Mar 14, 2018 1.250 1.250 1.250 1.250 4,000 -0.02(-1.57%)
Mar 13, 2018 1.200 1.270 1.160 1.270 24,800 +0.04(+3.25%)
Mar 12, 2018 1.230 1.230 1.170 1.230 14,368 -0.01(-0.81%)
Mar 09, 2018 1.360 1.360 1.190 1.240 263,720 -0.16(-11.43%)
Mar 08, 2018 1.430 1.430 1.390 1.400 29,422 -0.06(-4.11%)
Mar 07, 2018 1.460 1.460 1.460 1.460 1,000 +0.00(+0.00%)
Mar 06, 2018 1.470 1.470 1.450 1.460 8,000 +0.03(+2.10%)
Mar 05, 2018 1.530 1.530 1.420 1.430 21,800 -0.07(-4.67%)
Mar 02, 2018 1.500 1.500 1.500 1.500 2,130 +0.02(+1.35%)
Mar 01, 2018 1.490 1.540 1.480 1.480 9,900 +0.00(+0.00%)
Feb 28, 2018 1.490 1.490 1.420 1.480 18,436 +0.04(+2.78%)
Feb 27, 2018 1.510 1.510 1.400 1.440 98,500 -0.11(-7.10%)
Feb 26, 2018 1.460 1.550 1.460 1.550 2,800 +0.11(+7.64%)
Feb 23, 2018 1.460 1.460 1.440 1.440 6,150 -0.01(-0.69%)
Feb 22, 2018 1.510 1.550 1.450 1.450 44,105 -0.06(-3.97%)
Feb 21, 2018 1.510 1.530 1.500 1.510 41,400 +0.06(+4.14%)
Feb 20, 2018 1.510 1.510 1.420 1.450 54,820 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.03(+2.11%)
Feb 15, 2018 1.480 1.480 1.340 1.420 61,700 +0.02(+1.43%)
Feb 14, 2018 1.420 1.450 1.390 1.400 184,450 +0.01(+0.72%)
Feb 13, 2018 1.490 1.490 1.390 1.390 32,199 -0.04(-2.80%)
Feb 12, 2018 1.530 1.530 1.430 1.430 38,144 -0.10(-6.54%)
Feb 09, 2018 1.560 1.560 1.510 1.530 25,668 +0.05(+3.38%)
Feb 08, 2018 1.340 1.570 1.340 1.480 116,196 +0.20(+15.62%)
Feb 07, 2018 1.350 1.250 1.280 12,000 -0.07(-5.19%)
Feb 06, 2018 1.390 1.390 1.300 1.350 29,200 -0.05(-3.57%)
Feb 05, 2018 1.370 1.370 1.400 16,500 +0.03(+2.19%)
Feb 02, 2018 1.520 1.520 1.370 1.370 24,300 -0.15(-9.87%)
Feb 01, 2018 1.450 1.520 1.450 1.520 12,000 +0.07(+4.83%)
Jan 31, 2018 1.420 1.450 1.400 1.450 61,900 +0.05(+3.57%)
Jan 30, 2018 1.500 1.500 1.400 1.400 47,630 -0.11(-7.28%)
Jan 29, 2018 1.540 1.600 1.500 1.510 137,880 +0.06(+4.14%)
Jan 26, 2018 1.400 1.500 1.400 1.450 28,860 +0.00(+0.00%)
Jan 25, 2018 1.400 1.450 1.400 1.450 60,000 +0.10(+7.41%)
Jan 24, 2018 1.250 1.450 1.250 1.350 77,790 +0.10(+8.00%)
Jan 23, 2018 1.200 1.250 1.200 1.250 68,580 +0.10(+8.70%)
Jan 22, 2018 1.120 1.150 1.100 1.150 273,900 +0.00(+0.00%)
Jan 19, 2018 1.150 1.150 1.150 1.150 15,000 +0.00(+0.00%)
Jan 18, 2018 1.150 1.150 1.150 1.150 40,951 +0.00(+0.00%)
Jan 17, 2018 1.150 1.150 1.150 1.150 34,967 +0.00(+0.00%)
Jan 16, 2018 1.160 1.170 1.150 1.150 4,100 +0.00(+0.00%)
Jan 15, 2018 1.190 1.190 1.150 1.150 2,640 +0.02(+1.77%)
Jan 11, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
Jan 10, 2018 1.150 1.150 1.150 1.150 9,000 +0.00(+0.00%)
Jan 04, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Jan 03, 2018 1.200 1.220 1.160 1.160 15,400 +0.00(+0.00%)
Jan 02, 2018 1.150 1.160 1.110 1.160 12,678 +0.06(+5.45%)
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%)
Oct 02, 2017 1.050 1.050 1.050 10 +0.04(+3.96%)
Sep 29, 2017 1.020 1.020 1.010 1.010 42,500 -0.01(-0.98%)
Sep 27, 2017 1.020 1.020 1.020 0 -0.08(-7.27%)
Sep 26, 2017 1.100 1.100 1.100 1.100 5,000 +0.08(+7.84%)
Sep 25, 2017 1.000 1.020 1.000 1.020 81,300 +0.00(+0.00%)
Sep 22, 2017 1.100 1.100 1.020 1.020 17,500 -0.13(-11.30%)
Sep 20, 2017 1.150 1.150 1.150 20 +0.10(+9.52%)
Sep 19, 2017 1.050 1.050 1.050 1.050 13,900 +0.00(+0.00%)
Sep 18, 2017 1.060 1.060 1.050 1.050 24,805 -0.01(-0.94%)
Sep 15, 2017 1.060 1.060 1.060 1.060 300 -0.04(-3.64%)
Sep 14, 2017 1.100 1.100 1.100 1.100 5,557 -0.05(-4.35%)
Sep 13, 2017 1.140 1.150 1.100 1.150 27,500 +0.00(+0.00%)
Sep 12, 2017 1.220 1.220 1.150 1.150 10,800 -0.01(-0.86%)
Sep 11, 2017 1.250 1.250 1.160 1.160 5,200 +0.06(+5.45%)
Sep 08, 2017 1.100 1.150 1.100 1.100 11,602 +0.00(+0.00%)
Sep 07, 2017 1.100 1.150 1.100 1.100 67,600 +0.00(+0.00%)
Sep 06, 2017 1.150 1.150 1.100 1.100 25,300 -0.07(-5.98%)
Sep 05, 2017 1.180 1.180 1.170 1.170 23,520 -0.01(-0.85%)
Sep 01, 2017 1.190 1.190 1.180 1.180 1,489 -0.01(-0.84%)
Aug 31, 2017 1.250 1.250 1.190 1.190 59,800 +0.01(+0.85%)
Aug 29, 2017 1.180 1.180 1.180 0 -0.09(-7.09%)
Aug 25, 2017 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 24, 2017 1.280 1.280 1.270 1.270 152,000 -0.01(-0.78%)
Aug 23, 2017 1.360 1.360 1.280 1.280 104,800 -0.08(-5.88%)
Aug 21, 2017 1.360 1.360 1.360 0 -0.03(-2.16%)
Aug 18, 2017 1.400 1.450 1.260 1.390 174,600 +0.09(+6.92%)
Aug 15, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 14, 2017 1.300 1.300 1.300 1.300 5,290 +0.00(+0.00%)
Aug 11, 2017 1.300 1.300 1.300 1.300 500 -0.04(-2.99%)
Aug 10, 2017 1.340 1.340 1.340 1.340 193,018 -0.05(-3.60%)
Aug 08, 2017 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 04, 2017 1.410 1.430 1.400 1.400 91,100 -0.05(-3.45%)
Aug 03, 2017 1.450 1.450 1.450 1.450 78,400 +0.00(+0.00%)
Aug 02, 2017 1.430 1.500 1.430 1.450 154,120 -0.05(-3.33%)
Aug 01, 2017 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jul 31, 2017 1.500 1.500 1.500 1.500 1,500 +0.05(+3.45%)
Jul 28, 2017 1.440 1.450 1.440 1.450 12,000 +0.10(+7.41%)
Jul 25, 2017 1.350 1.350 1.350 0 +0.06(+4.65%)
Jul 24, 2017 1.500 1.500 1.290 1.290 6,425 -0.11(-7.86%)
Jul 21, 2017 1.400 1.400 1.400 1.400 5,000 -0.15(-9.68%)
Jul 20, 2017 1.500 1.550 1.500 1.550 10,420 +0.05(+3.33%)
Jul 19, 2017 1.500 1.500 1.500 1.500 7,200 +0.00(+0.00%)
Jul 14, 2017 1.500 1.500 1.500 0 +0.09(+6.38%)
Jul 13, 2017 1.410 1.410 1.410 1.410 4,020 +0.00(+0.00%)
Jul 12, 2017 1.410 1.410 1.410 1.410 3,100 +0.00(+0.00%)
Jul 10, 2017 1.410 1.410 1.410 0 -0.01(-0.70%)
Jul 06, 2017 1.420 1.420 1.420 0 -0.09(-5.96%)
Jul 05, 2017 1.520 1.520 1.500 1.510 20,000 +0.01(+0.67%)
Jul 04, 2017 1.550 1.650 1.500 1.500 34,796 -0.08(-5.06%)
Jul 03, 2017 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Jun 30, 2017 1.580 1.580 1.580 1.580 2,000 +0.00(+0.00%)
Jun 29, 2017 1.580 1.580 1.580 1.580 720 +0.01(+0.64%)
Jun 27, 2017 1.570 1.570 1.570 0 -0.05(-3.09%)
Jun 26, 2017 1.740 1.740 1.600 1.620 146,150 -0.12(-6.90%)
Jun 23, 2017 1.700 1.800 1.700 1.740 20,181 +0.07(+4.19%)
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.