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

Bluestone Resources Inc (TSV: BSR )

0.4700 -0.0050 (-1.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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, 2018 1.420 1.420 1.350 1.350 15,997 -0.05(-3.57%)
Jul 30, 2018 1.430 1.450 1.400 1.400 17,400 -0.02(-1.41%)
Jul 27, 2018 1.420 1.420 1.420 1.420 1,760 -0.02(-1.39%)
Jul 23, 2018 1.440 1.440 1.440 15 -0.03(-2.04%)
Jul 20, 2018 1.500 1.550 1.470 1.470 8,418 +0.02(+1.38%)
Jul 19, 2018 1.440 1.500 1.440 1.450 1,300 +0.01(+0.69%)
Jul 18, 2018 1.420 1.450 1.420 1.440 16,100 +0.04(+2.86%)
Jul 17, 2018 1.390 1.400 1.380 1.400 20,900 +0.01(+0.72%)
Jul 16, 2018 1.380 1.390 1.380 1.390 4,900 +0.04(+2.96%)
Jul 13, 2018 1.380 1.380 1.350 1.350 11,400 -0.03(-2.17%)
Jul 12, 2018 1.360 1.400 1.360 1.380 52,610 -0.02(-1.43%)
Jul 11, 2018 1.460 1.460 1.400 1.400 34,728 -0.06(-4.11%)
Jul 10, 2018 1.490 1.490 1.460 1.460 32,900 -0.04(-2.67%)
Jul 09, 2018 1.500 1.500 1.480 1.500 12,466 +0.00(+0.00%)
Jul 06, 2018 1.540 1.580 1.500 1.500 30,470 -0.03(-1.96%)
Jul 05, 2018 1.430 1.530 1.430 1.530 14,150 +0.03(+2.00%)
Jul 04, 2018 1.480 1.500 1.450 1.500 16,309 +0.00(+0.00%)
Jul 03, 2018 1.420 1.500 1.420 1.500 9,400 +0.08(+5.63%)
Jun 29, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Jun 28, 2018 1.430 1.430 1.420 1.420 39,900 -0.02(-1.39%)
Jun 27, 2018 1.440 1.440 1.440 1.440 25,900 +0.04(+2.86%)
Jun 26, 2018 1.360 1.500 1.360 1.400 48,350 +0.07(+5.26%)
Jun 25, 2018 1.350 1.350 1.330 1.330 27,700 -0.02(-1.48%)
Jun 22, 2018 1.350 1.360 1.340 1.350 19,900 -0.02(-1.46%)
Jun 21, 2018 1.370 1.370 1.370 1.370 2,004 +0.03(+2.24%)
Jun 20, 2018 1.350 1.400 1.330 1.340 61,600 +0.01(+0.75%)
Jun 19, 2018 1.350 1.350 1.330 1.330 24,800 -0.07(-5.00%)
Jun 18, 2018 1.430 1.430 1.400 1.400 5,205 -0.03(-2.10%)
Jun 15, 2018 1.430 1.370 1.430 17,300 +0.03(+2.14%)
Jun 14, 2018 1.390 1.400 1.390 1.400 8,000 +0.05(+3.70%)
Jun 13, 2018 1.300 1.350 1.300 1.350 4,500 -0.10(-6.90%)
Jun 12, 2018 1.450 1.450 1.400 1.450 17,263 +0.00(+0.00%)
Jun 11, 2018 1.340 1.450 1.340 1.450 70,100 +0.10(+7.41%)
Jun 08, 2018 1.350 1.350 1.350 1.350 600 +0.00(+0.00%)
Jun 07, 2018 1.290 1.350 1.250 1.350 23,800 +0.05(+3.85%)
Jun 06, 2018 1.260 1.300 1.260 1.300 7,300 +0.00(+0.00%)
Jun 05, 2018 1.260 1.300 1.250 1.300 5,000 +0.05(+4.00%)
Jun 04, 2018 1.260 1.260 1.250 1.250 2,700 +0.05(+4.17%)
Jun 01, 2018 1.350 1.350 1.190 1.200 52,466 -0.20(-14.29%)
May 31, 2018 1.300 1.400 1.300 1.400 28,325 +0.10(+7.69%)
May 29, 2018 1.300 1.300 1.300 0 +0.08(+6.56%)
May 28, 2018 1.220 1.220 1.220 1.220 5,200 +0.02(+1.67%)
May 24, 2018 1.200 1.200 1.200 0 -0.10(-7.69%)
May 23, 2018 1.300 1.300 1.300 1.300 3,000 +0.03(+2.36%)
May 22, 2018 1.270 1.270 1.270 1.270 1,000 -0.03(-2.31%)
May 18, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
May 17, 2018 1.300 1.300 1.300 1.300 700 +0.02(+1.56%)
May 16, 2018 1.280 1.280 1.280 1.280 1,000 -0.02(-1.54%)
May 15, 2018 1.270 1.300 1.270 1.300 14,000 +0.00(+0.00%)
May 14, 2018 1.300 1.300 1.300 1.300 4,500 +0.00(+0.00%)
May 09, 2018 1.300 1.300 1.300 0 -0.10(-7.14%)
May 07, 2018 1.400 1.400 1.400 0 -0.05(-3.45%)
May 04, 2018 1.450 1.450 1.450 1.450 100 +0.05(+3.57%)
May 03, 2018 1.350 1.460 1.350 1.400 17,085 +0.10(+7.69%)
May 02, 2018 1.300 1.300 1.300 1.300 3,500 -0.01(-0.76%)
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.