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

Bluestone Resources Inc (TSV: BSR )

0.4650 +0.0250 (+5.68%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 28, 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 (%)
Feb 28, 2018 1.490 1.490 1.420 1.480 18,436 +0.04(+2.78%)
Feb 27, 2018 1.510 1.510 1.400 1.440 98,500 -0.11(-7.10%)
Feb 26, 2018 1.460 1.550 1.460 1.550 2,800 +0.11(+7.64%)
Feb 23, 2018 1.460 1.460 1.440 1.440 6,150 -0.01(-0.69%)
Feb 22, 2018 1.510 1.550 1.450 1.450 44,105 -0.06(-3.97%)
Feb 21, 2018 1.510 1.530 1.500 1.510 41,400 +0.06(+4.14%)
Feb 20, 2018 1.510 1.510 1.420 1.450 54,820 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.03(+2.11%)
Feb 15, 2018 1.480 1.480 1.340 1.420 61,700 +0.02(+1.43%)
Feb 14, 2018 1.420 1.450 1.390 1.400 184,450 +0.01(+0.72%)
Feb 13, 2018 1.490 1.490 1.390 1.390 32,199 -0.04(-2.80%)
Feb 12, 2018 1.530 1.530 1.430 1.430 38,144 -0.10(-6.54%)
Feb 09, 2018 1.560 1.560 1.510 1.530 25,668 +0.05(+3.38%)
Feb 08, 2018 1.340 1.570 1.340 1.480 116,196 +0.20(+15.62%)
Feb 07, 2018 1.350 1.250 1.280 12,000 -0.07(-5.19%)
Feb 06, 2018 1.390 1.390 1.300 1.350 29,200 -0.05(-3.57%)
Feb 05, 2018 1.370 1.370 1.400 16,500 +0.03(+2.19%)
Feb 02, 2018 1.520 1.520 1.370 1.370 24,300 -0.15(-9.87%)
Feb 01, 2018 1.450 1.520 1.450 1.520 12,000 +0.07(+4.83%)
Jan 31, 2018 1.420 1.450 1.400 1.450 61,900 +0.05(+3.57%)
Jan 30, 2018 1.500 1.500 1.400 1.400 47,630 -0.11(-7.28%)
Jan 29, 2018 1.540 1.600 1.500 1.510 137,880 +0.06(+4.14%)
Jan 26, 2018 1.400 1.500 1.400 1.450 28,860 +0.00(+0.00%)
Jan 25, 2018 1.400 1.450 1.400 1.450 60,000 +0.10(+7.41%)
Jan 24, 2018 1.250 1.450 1.250 1.350 77,790 +0.10(+8.00%)
Jan 23, 2018 1.200 1.250 1.200 1.250 68,580 +0.10(+8.70%)
Jan 22, 2018 1.120 1.150 1.100 1.150 273,900 +0.00(+0.00%)
Jan 19, 2018 1.150 1.150 1.150 1.150 15,000 +0.00(+0.00%)
Jan 18, 2018 1.150 1.150 1.150 1.150 40,951 +0.00(+0.00%)
Jan 17, 2018 1.150 1.150 1.150 1.150 34,967 +0.00(+0.00%)
Jan 16, 2018 1.160 1.170 1.150 1.150 4,100 +0.00(+0.00%)
Jan 15, 2018 1.190 1.190 1.150 1.150 2,640 +0.02(+1.77%)
Jan 11, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
Jan 10, 2018 1.150 1.150 1.150 1.150 9,000 +0.00(+0.00%)
Jan 04, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Jan 03, 2018 1.200 1.220 1.160 1.160 15,400 +0.00(+0.00%)
Jan 02, 2018 1.150 1.160 1.110 1.160 12,678 +0.06(+5.45%)
Dec 29, 2017 1.100 1.100 1.100 0 +0.02(+1.85%)
Dec 27, 2017 1.080 1.080 1.080 0 +0.02(+1.89%)
Dec 22, 2017 1.050 1.070 1.050 1.060 18,400 -0.18(-14.52%)
Dec 21, 2017 1.240 1.240 1.240 1.240 100 +0.21(+20.39%)
Dec 19, 2017 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 18, 2017 1.080 1.080 1.020 1.020 41,507 -0.04(-3.77%)
Dec 14, 2017 1.060 1.060 1.060 25 -0.01(-0.93%)
Dec 13, 2017 1.100 1.100 1.070 1.070 24,900 -0.01(-0.93%)
Dec 12, 2017 1.090 1.090 1.080 1.080 8,000 -0.07(-6.09%)
Dec 11, 2017 1.100 1.150 1.050 1.150 4,100 +0.03(+2.68%)
Dec 05, 2017 1.120 1.120 1.120 0 -0.05(-4.27%)
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.