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

Bluestone Resources Inc (TSV: BSR )

0.4500 -0.0200 (-4.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
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.