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 (%)
May 31, 2019 1.160 1.160 0.9800 1.050 800 -0.04(-3.67%)
May 30, 2019 1.000 1.090 0.9900 1.090 110,700 +0.14(+14.74%)
May 29, 2019 0.9500 0.9500 0.9500 400 +0.00(+0.00%)
May 27, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 24, 2019 1.080 1.080 0.9500 0.9500 1,138 -0.05(-5.00%)
May 23, 2019 1.000 1.000 1.000 1.000 112 -0.03(-2.91%)
May 21, 2019 1.030 1.030 1.030 0 +0.14(+15.73%)
May 17, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 16, 2019 0.9000 0.9000 0.9000 0.9000 1,521 -0.05(-5.26%)
May 15, 2019 0.9500 0.9500 0.9500 0.9500 6,700 +0.00(+0.00%)
May 14, 2019 0.9500 0.9500 0.9500 0.9500 450 -0.05(-5.00%)
May 13, 2019 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
May 10, 2019 1.020 1.020 1.000 1.000 2,000 -0.05(-4.76%)
May 08, 2019 1.050 1.050 1.050 0 -0.01(-0.94%)
May 07, 2019 1.060 1.060 1.060 1.060 1,500 +0.06(+6.00%)
May 06, 2019 1.110 1.110 1.000 1.000 18,700 -0.05(-4.76%)
May 03, 2019 1.000 1.050 1.000 1.050 28,900 +0.05(+5.00%)
May 02, 2019 1.080 1.090 1.000 1.000 15,869 -0.05(-4.76%)
May 01, 2019 1.090 1.090 1.050 1.050 46,911 -0.01(-0.94%)
Apr 30, 2019 1.120 1.120 1.060 1.060 42,505 -0.07(-6.19%)
Apr 29, 2019 1.130 1.130 1.130 1.130 1,000 -0.01(-0.88%)
Apr 26, 2019 1.140 1.140 1.140 1.140 2,200 +0.02(+1.79%)
Apr 25, 2019 1.150 1.150 1.120 1.120 1,200 +0.02(+1.82%)
Apr 24, 2019 1.130 1.130 1.100 1.100 12,200 -0.02(-1.79%)
Apr 23, 2019 1.140 1.140 1.120 1.120 10,359 -0.03(-2.61%)
Apr 22, 2019 1.150 1.150 1.150 1.150 925 +0.00(+0.00%)
Apr 18, 2019 1.150 1.150 1.150 0 +0.01(+0.88%)
Apr 17, 2019 1.140 1.140 1.140 1.140 700 +0.02(+1.79%)
Apr 16, 2019 1.120 1.120 1.120 1.120 12,300 +0.01(+0.90%)
Apr 15, 2019 1.160 1.160 1.110 1.110 6,500 -0.02(-1.77%)
Apr 12, 2019 1.130 1.130 1.130 1.130 500 -0.01(-0.88%)
Apr 11, 2019 1.170 1.170 1.110 1.140 25,182 -0.03(-2.56%)
Apr 10, 2019 1.150 1.170 1.150 1.170 4,020 +0.02(+1.74%)
Apr 09, 2019 1.180 1.180 1.150 1.150 14,500 -0.04(-3.36%)
Apr 08, 2019 1.190 1.200 1.170 1.190 25,225 -0.01(-0.83%)
Apr 05, 2019 1.170 1.200 1.170 1.200 2,969 +0.03(+2.56%)
Apr 04, 2019 1.180 1.180 1.170 1.170 11,600 -0.03(-2.50%)
Apr 03, 2019 1.220 1.220 1.190 1.200 30,710 -0.03(-2.44%)
Apr 02, 2019 1.220 1.250 1.210 1.230 16,200 -0.02(-1.60%)
Apr 01, 2019 1.230 1.250 1.220 1.250 12,890 +0.04(+3.31%)
Mar 29, 2019 1.220 1.230 1.210 1.210 1,700 +0.00(+0.00%)
Mar 28, 2019 1.230 1.230 1.210 1.210 8,400 -0.04(-3.20%)
Mar 27, 2019 1.210 1.250 1.200 1.250 14,234 +0.00(+0.00%)
Mar 26, 2019 1.230 1.250 1.220 1.250 30,375 +0.05(+4.17%)
Mar 25, 2019 1.230 1.250 1.170 1.200 41,275 -0.03(-2.44%)
Mar 22, 2019 1.230 1.230 1.220 1.230 2,800 +0.00(+0.00%)
Mar 21, 2019 1.230 1.240 1.200 1.230 14,615 -0.02(-1.60%)
Mar 20, 2019 1.230 1.260 1.210 1.250 448,400 +0.00(+0.00%)
Mar 19, 2019 1.250 1.250 1.240 1.250 64,234 +0.00(+0.00%)
Mar 18, 2019 1.230 1.250 1.220 1.250 29,114 +0.01(+0.81%)
Mar 14, 2019 1.240 1.240 1.240 0 -0.01(-0.80%)
Mar 13, 2019 1.200 1.250 1.200 1.250 64,208 +0.05(+4.17%)
Mar 12, 2019 1.170 1.200 1.170 1.200 25,480 +0.04(+3.45%)
Mar 11, 2019 1.220 1.220 1.160 1.160 33,540 -0.05(-4.13%)
Mar 08, 2019 1.220 1.220 1.210 1.210 29,955 +0.02(+1.68%)
Mar 07, 2019 1.250 1.250 1.190 1.190 58,264 -0.06(-4.80%)
Mar 06, 2019 1.270 1.280 1.250 1.250 27,897 +0.02(+1.63%)
Mar 05, 2019 1.270 1.270 1.230 1.230 28,100 -0.04(-3.15%)
Mar 04, 2019 1.280 1.280 1.240 1.270 88,700 -0.01(-0.78%)
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.