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 (%)
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%)
Sep 03, 2019 1.360 1.450 1.350 1.350 106,544 -0.01(-0.74%)
Aug 30, 2019 1.360 1.360 1.360 0 +0.11(+8.80%)
Aug 29, 2019 1.300 1.310 1.250 1.250 147,300 -0.05(-3.85%)
Aug 28, 2019 1.300 1.310 1.280 1.300 103,984 +0.02(+1.56%)
Aug 27, 2019 1.180 1.320 1.180 1.280 222,650 +0.11(+9.40%)
Aug 26, 2019 1.170 1.180 1.120 1.170 31,570 +0.02(+1.74%)
Aug 23, 2019 1.150 1.170 1.140 1.150 11,900 +0.01(+0.88%)
Aug 22, 2019 1.140 1.140 1.140 1.140 4,100 +0.00(+0.00%)
Aug 21, 2019 1.150 1.150 1.140 1.140 14,555 +0.01(+0.88%)
Aug 19, 2019 1.130 1.130 1.130 0 -0.04(-3.42%)
Aug 16, 2019 1.170 1.180 1.150 1.170 21,602 +0.01(+0.86%)
Aug 15, 2019 1.160 1.170 1.160 1.160 19,200 +0.00(+0.00%)
Aug 14, 2019 1.190 1.190 1.130 1.160 130,129 +0.02(+1.75%)
Aug 13, 2019 1.160 1.160 1.130 1.140 18,890 -0.02(-1.72%)
Aug 12, 2019 1.200 1.200 1.150 1.160 31,200 -0.02(-1.69%)
Aug 09, 2019 1.170 1.190 1.160 1.180 51,919 +0.01(+0.85%)
Aug 08, 2019 1.190 1.200 1.170 1.170 20,388 -0.02(-1.68%)
Aug 07, 2019 1.170 1.220 1.170 1.190 47,002 +0.02(+1.71%)
Aug 06, 2019 1.170 1.200 1.170 1.170 20,522 +0.01(+0.86%)
Aug 02, 2019 1.160 1.160 1.160 0 -0.01(-0.85%)
Aug 01, 2019 1.180 1.180 1.160 1.170 12,400 -0.01(-0.85%)
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%)
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.