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

Bluestone Resources Inc (TSV: BSR )

0.4900 -0.0400 (-7.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jul 31, 2019 1.190 1.190 1.160 1.180 37,664 +0.01(+0.85%)
Jul 30, 2019 1.160 1.190 1.160 1.170 11,500 +0.01(+0.86%)
Jul 29, 2019 1.150 1.180 1.150 1.160 22,023 +0.02(+1.75%)
Jul 26, 2019 1.120 1.160 1.120 1.140 324,682 +0.04(+3.64%)
Jul 25, 2019 1.100 1.110 1.100 1.100 50,400 +0.00(+0.00%)
Jul 24, 2019 1.070 1.110 1.070 1.100 54,300 +0.05(+4.76%)
Jul 23, 2019 1.080 1.080 1.010 1.050 39,500 -0.04(-3.67%)
Jul 22, 2019 1.070 1.090 1.070 1.090 31,900 +0.02(+1.87%)
Jul 19, 2019 1.100 1.100 1.070 1.070 17,027 -0.01(-0.93%)
Jul 18, 2019 1.100 1.100 1.080 1.080 22,400 -0.01(-0.92%)
Jul 17, 2019 1.100 1.100 1.090 1.090 23,982 -0.01(-0.91%)
Jul 16, 2019 1.130 1.130 1.100 1.100 7,850 -0.01(-0.90%)
Jul 12, 2019 1.110 1.110 1.110 0 +0.01(+0.91%)
Jul 11, 2019 1.110 1.110 1.100 1.100 8,000 +0.02(+1.85%)
Jul 10, 2019 1.070 1.080 1.070 1.080 5,131 +0.01(+0.93%)
Jul 09, 2019 1.130 1.130 1.070 1.070 24,200 +0.00(+0.00%)
Jul 08, 2019 1.070 1.070 1.060 1.070 2,500 +0.00(+0.00%)
Jul 05, 2019 1.050 1.070 1.030 1.070 14,000 +0.02(+1.90%)
Jul 04, 2019 1.080 1.080 1.050 1.050 3,950 -0.01(-0.94%)
Jul 03, 2019 1.100 1.100 1.060 1.060 15,800 +0.03(+2.91%)
Jul 02, 2019 1.020 1.030 0.9900 1.030 9,125 +0.04(+4.04%)
Jun 28, 2019 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Jun 27, 2019 0.9500 0.9600 0.9500 0.9600 4,700 +0.00(+0.00%)
Jun 26, 2019 0.9600 0.9700 0.9600 0.9600 33,500 -0.01(-1.03%)
Jun 25, 2019 0.9800 0.9800 0.9700 0.9700 4,900 -0.01(-1.02%)
Jun 24, 2019 0.9500 0.9800 0.9500 0.9800 293,500 +0.03(+3.16%)
Jun 21, 2019 0.9500 1.000 0.9300 0.9500 19,260 +0.04(+4.40%)
Jun 20, 2019 0.9200 0.9200 0.8900 0.9100 45,840 +0.01(+1.11%)
Jun 18, 2019 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Jun 17, 2019 0.9300 0.9300 0.9200 0.9300 3,450 -0.01(-1.06%)
Jun 14, 2019 0.9400 0.9400 0.9400 0.9400 2,500 +0.01(+1.08%)
Jun 13, 2019 0.9500 0.9500 0.9300 0.9300 1,500 -0.05(-5.10%)
Jun 12, 2019 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
Jun 11, 2019 0.9500 0.9500 0.9500 0.9500 1,000 +0.02(+2.15%)
Jun 10, 2019 0.9300 0.9300 0.9300 0.9300 500 +0.01(+1.09%)
Jun 07, 2019 0.9500 0.9600 0.9200 0.9200 9,700 -0.03(-3.16%)
Jun 06, 2019 0.9600 0.9600 0.9500 0.9500 2,500 -0.01(-1.04%)
Jun 05, 2019 0.9900 1.010 0.9600 0.9600 24,500 -0.05(-4.95%)
Jun 04, 2019 1.010 1.020 1.010 1.010 9,200 +0.01(+1.00%)
Jun 03, 2019 1.050 1.050 1.000 1.000 11,000 -0.05(-4.76%)
May 31, 2019 1.160 1.160 0.9800 1.050 800 -0.04(-3.67%)
May 30, 2019 1.000 1.090 0.9900 1.090 110,700 +0.14(+14.74%)
May 29, 2019 0.9500 0.9500 0.9500 400 +0.00(+0.00%)
May 27, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 24, 2019 1.080 1.080 0.9500 0.9500 1,138 -0.05(-5.00%)
May 23, 2019 1.000 1.000 1.000 1.000 112 -0.03(-2.91%)
May 21, 2019 1.030 1.030 1.030 0 +0.14(+15.73%)
May 17, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 16, 2019 0.9000 0.9000 0.9000 0.9000 1,521 -0.05(-5.26%)
May 15, 2019 0.9500 0.9500 0.9500 0.9500 6,700 +0.00(+0.00%)
May 14, 2019 0.9500 0.9500 0.9500 0.9500 450 -0.05(-5.00%)
May 13, 2019 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
May 10, 2019 1.020 1.020 1.000 1.000 2,000 -0.05(-4.76%)
May 08, 2019 1.050 1.050 1.050 0 -0.01(-0.94%)
May 07, 2019 1.060 1.060 1.060 1.060 1,500 +0.06(+6.00%)
May 06, 2019 1.110 1.110 1.000 1.000 18,700 -0.05(-4.76%)
May 03, 2019 1.000 1.050 1.000 1.050 28,900 +0.05(+5.00%)
May 02, 2019 1.080 1.090 1.000 1.000 15,869 -0.05(-4.76%)
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.