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 30, 2019 1.360 1.360 1.360 0 +0.11(+8.80%)
Aug 29, 2019 1.300 1.310 1.250 1.250 147,300 -0.05(-3.85%)
Aug 28, 2019 1.300 1.310 1.280 1.300 103,984 +0.02(+1.56%)
Aug 27, 2019 1.180 1.320 1.180 1.280 222,650 +0.11(+9.40%)
Aug 26, 2019 1.170 1.180 1.120 1.170 31,570 +0.02(+1.74%)
Aug 23, 2019 1.150 1.170 1.140 1.150 11,900 +0.01(+0.88%)
Aug 22, 2019 1.140 1.140 1.140 1.140 4,100 +0.00(+0.00%)
Aug 21, 2019 1.150 1.150 1.140 1.140 14,555 +0.01(+0.88%)
Aug 19, 2019 1.130 1.130 1.130 0 -0.04(-3.42%)
Aug 16, 2019 1.170 1.180 1.150 1.170 21,602 +0.01(+0.86%)
Aug 15, 2019 1.160 1.170 1.160 1.160 19,200 +0.00(+0.00%)
Aug 14, 2019 1.190 1.190 1.130 1.160 130,129 +0.02(+1.75%)
Aug 13, 2019 1.160 1.160 1.130 1.140 18,890 -0.02(-1.72%)
Aug 12, 2019 1.200 1.200 1.150 1.160 31,200 -0.02(-1.69%)
Aug 09, 2019 1.170 1.190 1.160 1.180 51,919 +0.01(+0.85%)
Aug 08, 2019 1.190 1.200 1.170 1.170 20,388 -0.02(-1.68%)
Aug 07, 2019 1.170 1.220 1.170 1.190 47,002 +0.02(+1.71%)
Aug 06, 2019 1.170 1.200 1.170 1.170 20,522 +0.01(+0.86%)
Aug 02, 2019 1.160 1.160 1.160 0 -0.01(-0.85%)
Aug 01, 2019 1.180 1.180 1.160 1.170 12,400 -0.01(-0.85%)
Jul 31, 2019 1.190 1.190 1.160 1.180 37,664 +0.01(+0.85%)
Jul 30, 2019 1.160 1.190 1.160 1.170 11,500 +0.01(+0.86%)
Jul 29, 2019 1.150 1.180 1.150 1.160 22,023 +0.02(+1.75%)
Jul 26, 2019 1.120 1.160 1.120 1.140 324,682 +0.04(+3.64%)
Jul 25, 2019 1.100 1.110 1.100 1.100 50,400 +0.00(+0.00%)
Jul 24, 2019 1.070 1.110 1.070 1.100 54,300 +0.05(+4.76%)
Jul 23, 2019 1.080 1.080 1.010 1.050 39,500 -0.04(-3.67%)
Jul 22, 2019 1.070 1.090 1.070 1.090 31,900 +0.02(+1.87%)
Jul 19, 2019 1.100 1.100 1.070 1.070 17,027 -0.01(-0.93%)
Jul 18, 2019 1.100 1.100 1.080 1.080 22,400 -0.01(-0.92%)
Jul 17, 2019 1.100 1.100 1.090 1.090 23,982 -0.01(-0.91%)
Jul 16, 2019 1.130 1.130 1.100 1.100 7,850 -0.01(-0.90%)
Jul 12, 2019 1.110 1.110 1.110 0 +0.01(+0.91%)
Jul 11, 2019 1.110 1.110 1.100 1.100 8,000 +0.02(+1.85%)
Jul 10, 2019 1.070 1.080 1.070 1.080 5,131 +0.01(+0.93%)
Jul 09, 2019 1.130 1.130 1.070 1.070 24,200 +0.00(+0.00%)
Jul 08, 2019 1.070 1.070 1.060 1.070 2,500 +0.00(+0.00%)
Jul 05, 2019 1.050 1.070 1.030 1.070 14,000 +0.02(+1.90%)
Jul 04, 2019 1.080 1.080 1.050 1.050 3,950 -0.01(-0.94%)
Jul 03, 2019 1.100 1.100 1.060 1.060 15,800 +0.03(+2.91%)
Jul 02, 2019 1.020 1.030 0.9900 1.030 9,125 +0.04(+4.04%)
Jun 28, 2019 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Jun 27, 2019 0.9500 0.9600 0.9500 0.9600 4,700 +0.00(+0.00%)
Jun 26, 2019 0.9600 0.9700 0.9600 0.9600 33,500 -0.01(-1.03%)
Jun 25, 2019 0.9800 0.9800 0.9700 0.9700 4,900 -0.01(-1.02%)
Jun 24, 2019 0.9500 0.9800 0.9500 0.9800 293,500 +0.03(+3.16%)
Jun 21, 2019 0.9500 1.000 0.9300 0.9500 19,260 +0.04(+4.40%)
Jun 20, 2019 0.9200 0.9200 0.8900 0.9100 45,840 +0.01(+1.11%)
Jun 18, 2019 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Jun 17, 2019 0.9300 0.9300 0.9200 0.9300 3,450 -0.01(-1.06%)
Jun 14, 2019 0.9400 0.9400 0.9400 0.9400 2,500 +0.01(+1.08%)
Jun 13, 2019 0.9500 0.9500 0.9300 0.9300 1,500 -0.05(-5.10%)
Jun 12, 2019 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
Jun 11, 2019 0.9500 0.9500 0.9500 0.9500 1,000 +0.02(+2.15%)
Jun 10, 2019 0.9300 0.9300 0.9300 0.9300 500 +0.01(+1.09%)
Jun 07, 2019 0.9500 0.9600 0.9200 0.9200 9,700 -0.03(-3.16%)
Jun 06, 2019 0.9600 0.9600 0.9500 0.9500 2,500 -0.01(-1.04%)
Jun 05, 2019 0.9900 1.010 0.9600 0.9600 24,500 -0.05(-4.95%)
Jun 04, 2019 1.010 1.020 1.010 1.010 9,200 +0.01(+1.00%)
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.