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

Bluestone Resources Inc (TSV: BSR )

0.5600 +0.0300 (+5.66%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 14, 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 (%)
Apr 30, 2018 1.250 1.300 1.250 1.300 8,750 +0.05(+4.00%)
Apr 27, 2018 1.250 1.270 1.250 1.250 11,300 -0.05(-3.85%)
Apr 26, 2018 1.250 1.300 1.250 1.300 2,900 +0.05(+4.00%)
Apr 24, 2018 1.250 1.250 1.250 0 -0.02(-1.57%)
Apr 23, 2018 1.450 1.450 1.270 1.270 2,100 +0.02(+1.60%)
Apr 20, 2018 1.250 1.270 1.250 1.250 8,063 +0.00(+0.00%)
Apr 19, 2018 1.210 1.250 1.170 1.250 15,100 +0.04(+3.31%)
Apr 18, 2018 1.200 1.210 1.200 1.210 11,200 +0.00(+0.00%)
Apr 17, 2018 1.210 1.210 1.210 1.210 2,500 +0.05(+4.31%)
Apr 16, 2018 1.210 1.210 1.150 1.160 18,400 -0.09(-7.20%)
Apr 12, 2018 1.250 1.250 1.250 0 +0.04(+3.31%)
Apr 10, 2018 1.210 1.210 1.210 0 +0.06(+5.22%)
Apr 09, 2018 1.180 1.180 1.150 1.150 5,300 +0.00(+0.00%)
Apr 06, 2018 1.170 1.170 1.150 1.150 1,300 -0.05(-4.17%)
Apr 05, 2018 1.180 1.200 1.170 1.200 5,300 +0.03(+2.56%)
Apr 04, 2018 1.150 1.170 1.150 1.170 4,550 +0.02(+1.74%)
Apr 03, 2018 1.140 1.150 1.140 1.150 6,900 -0.02(-1.71%)
Apr 02, 2018 1.250 1.250 1.140 1.170 11,100 -0.08(-6.40%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.11(+9.65%)
Mar 28, 2018 1.200 1.200 1.140 1.140 29,805 -0.06(-5.00%)
Mar 27, 2018 1.210 1.210 1.200 1.200 5,000 +0.00(+0.00%)
Mar 23, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 22, 2018 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Mar 21, 2018 1.180 1.200 1.180 1.200 22,100 +0.00(+0.00%)
Mar 20, 2018 1.190 1.190 1.190 1.200 7,900 +0.00(+0.00%)
Mar 19, 2018 1.250 1.250 1.200 1.200 3,900 +0.00(+0.00%)
Mar 16, 2018 1.220 1.230 1.200 1.200 6,010 +0.00(+0.00%)
Mar 15, 2018 1.250 1.250 1.200 1.200 490,500 -0.05(-4.00%)
Mar 14, 2018 1.250 1.250 1.250 1.250 4,000 -0.02(-1.57%)
Mar 13, 2018 1.200 1.270 1.160 1.270 24,800 +0.04(+3.25%)
Mar 12, 2018 1.230 1.230 1.170 1.230 14,368 -0.01(-0.81%)
Mar 09, 2018 1.360 1.360 1.190 1.240 263,720 -0.16(-11.43%)
Mar 08, 2018 1.430 1.430 1.390 1.400 29,422 -0.06(-4.11%)
Mar 07, 2018 1.460 1.460 1.460 1.460 1,000 +0.00(+0.00%)
Mar 06, 2018 1.470 1.470 1.450 1.460 8,000 +0.03(+2.10%)
Mar 05, 2018 1.530 1.530 1.420 1.430 21,800 -0.07(-4.67%)
Mar 02, 2018 1.500 1.500 1.500 1.500 2,130 +0.02(+1.35%)
Mar 01, 2018 1.490 1.540 1.480 1.480 9,900 +0.00(+0.00%)
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%)
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.