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

Bluestone Resources Inc (TSV: BSR )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 12, 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 (%)
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%)
Jan 03, 2019 1.200 1.240 1.200 1.240 4,700 +0.04(+3.33%)
Dec 31, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 28, 2018 1.200 1.200 1.200 1.200 700 +0.00(+0.00%)
Dec 24, 2018 1.200 1.200 1.200 0 +0.10(+9.09%)
Dec 21, 2018 1.100 1.100 1.100 1.100 4,304 -0.03(-2.65%)
Dec 20, 2018 1.150 1.150 1.130 1.130 7,012 -0.02(-1.74%)
Dec 19, 2018 1.140 1.150 1.140 1.150 2,865 +0.05(+4.55%)
Dec 18, 2018 1.100 1.100 1.100 1.100 9,700 +0.00(+0.00%)
Dec 17, 2018 1.120 1.120 1.100 1.100 6,200 +0.01(+0.92%)
Dec 14, 2018 1.050 1.100 1.050 1.090 9,818 -0.01(-0.91%)
Dec 13, 2018 1.150 1.150 1.100 1.100 4,400 -0.05(-4.35%)
Dec 07, 2018 1.150 1.150 1.150 0 -0.05(-4.17%)
Dec 06, 2018 1.190 1.230 1.150 1.200 14,000 +0.05(+4.35%)
Dec 04, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 03, 2018 1.200 1.200 1.150 1.150 6,800 -0.03(-2.54%)
Nov 28, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Nov 27, 2018 1.200 1.200 1.180 1.180 4,204 +0.05(+4.42%)
Nov 26, 2018 1.150 1.150 1.130 1.130 2,000 -0.02(-1.74%)
Nov 23, 2018 1.150 1.150 1.100 1.150 20,999 +0.01(+0.88%)
Nov 21, 2018 1.140 1.140 1.140 0 -0.06(-5.00%)
Nov 20, 2018 1.200 1.200 1.200 1.200 18,757 +0.00(+0.00%)
Nov 19, 2018 1.180 1.200 1.180 1.200 2,705 +0.02(+1.69%)
Nov 16, 2018 1.180 1.180 1.180 1.180 211 -0.03(-2.48%)
Nov 15, 2018 1.200 1.210 1.120 1.210 20,000 +0.01(+0.83%)
Nov 14, 2018 1.200 1.210 1.200 1.200 14,440 -0.01(-0.83%)
Nov 12, 2018 1.210 1.210 1.210 0 -0.04(-3.20%)
Nov 09, 2018 1.270 1.270 1.250 1.250 1,351 +0.00(+0.00%)
Nov 08, 2018 1.270 1.270 1.250 1.250 1,400 -0.02(-1.57%)
Nov 07, 2018 1.270 1.270 1.270 1.270 2,300 +0.00(+0.00%)
Nov 06, 2018 1.270 1.270 1.270 1.270 200 -0.02(-1.55%)
Nov 02, 2018 1.290 1.290 1.290 0 +0.06(+4.88%)
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.