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 (%)
Aug 31, 2017 1.250 1.250 1.190 1.190 59,800 +0.01(+0.85%)
Aug 29, 2017 1.180 1.180 1.180 0 -0.09(-7.09%)
Aug 25, 2017 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 24, 2017 1.280 1.280 1.270 1.270 152,000 -0.01(-0.78%)
Aug 23, 2017 1.360 1.360 1.280 1.280 104,800 -0.08(-5.88%)
Aug 21, 2017 1.360 1.360 1.360 0 -0.03(-2.16%)
Aug 18, 2017 1.400 1.450 1.260 1.390 174,600 +0.09(+6.92%)
Aug 15, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 14, 2017 1.300 1.300 1.300 1.300 5,290 +0.00(+0.00%)
Aug 11, 2017 1.300 1.300 1.300 1.300 500 -0.04(-2.99%)
Aug 10, 2017 1.340 1.340 1.340 1.340 193,018 -0.05(-3.60%)
Aug 08, 2017 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 04, 2017 1.410 1.430 1.400 1.400 91,100 -0.05(-3.45%)
Aug 03, 2017 1.450 1.450 1.450 1.450 78,400 +0.00(+0.00%)
Aug 02, 2017 1.430 1.500 1.430 1.450 154,120 -0.05(-3.33%)
Aug 01, 2017 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jul 31, 2017 1.500 1.500 1.500 1.500 1,500 +0.05(+3.45%)
Jul 28, 2017 1.440 1.450 1.440 1.450 12,000 +0.10(+7.41%)
Jul 25, 2017 1.350 1.350 1.350 0 +0.06(+4.65%)
Jul 24, 2017 1.500 1.500 1.290 1.290 6,425 -0.11(-7.86%)
Jul 21, 2017 1.400 1.400 1.400 1.400 5,000 -0.15(-9.68%)
Jul 20, 2017 1.500 1.550 1.500 1.550 10,420 +0.05(+3.33%)
Jul 19, 2017 1.500 1.500 1.500 1.500 7,200 +0.00(+0.00%)
Jul 14, 2017 1.500 1.500 1.500 0 +0.09(+6.38%)
Jul 13, 2017 1.410 1.410 1.410 1.410 4,020 +0.00(+0.00%)
Jul 12, 2017 1.410 1.410 1.410 1.410 3,100 +0.00(+0.00%)
Jul 10, 2017 1.410 1.410 1.410 0 -0.01(-0.70%)
Jul 06, 2017 1.420 1.420 1.420 0 -0.09(-5.96%)
Jul 05, 2017 1.520 1.520 1.500 1.510 20,000 +0.01(+0.67%)
Jul 04, 2017 1.550 1.650 1.500 1.500 34,796 -0.08(-5.06%)
Jul 03, 2017 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Jun 30, 2017 1.580 1.580 1.580 1.580 2,000 +0.00(+0.00%)
Jun 29, 2017 1.580 1.580 1.580 1.580 720 +0.01(+0.64%)
Jun 27, 2017 1.570 1.570 1.570 0 -0.05(-3.09%)
Jun 26, 2017 1.740 1.740 1.600 1.620 146,150 -0.12(-6.90%)
Jun 23, 2017 1.700 1.800 1.700 1.740 20,181 +0.07(+4.19%)
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.