Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bluestone Resources Inc (TSV: BSR )

0.3000 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.3050	0.3050	0.3000	0.3000	627,700	+0.00(+0.00%)
Oct 31, 2024	0.3050	0.3050	0.3000	0.3000	881,500	-0.01(-1.64%)
Oct 30, 2024	0.3100	0.3100	0.3000	0.3050	3,059,552	-0.01(-1.61%)
Oct 29, 2024	0.3200	0.3250	0.3100	0.3100	1,732,564	-0.01(-3.13%)
Oct 28, 2024	0.4050	0.4050	0.3100	0.3200	3,250,011	-0.02(-4.48%)
Oct 25, 2024	0.3250	0.3350	0.3150	0.3350	61,674	+0.01(+1.52%)
Oct 24, 2024	0.3500	0.3500	0.3300	0.3300	68,021	-0.02(-5.71%)
Oct 23, 2024	0.3800	0.4000	0.3500	0.3500	52,309	-0.02(-5.41%)
Oct 22, 2024	0.3850	0.3850	0.3700	0.3700	33,225	-0.01(-1.33%)
Oct 21, 2024	0.3900	0.3900	0.3750	0.3750	27,150	-0.01(-2.60%)
Oct 18, 2024	0.3900	0.3900	0.3750	0.3850	19,478	-0.01(-2.53%)
Oct 17, 2024	0.3800	0.3950	0.3800	0.3950	8,600	+0.01(+2.60%)
Oct 16, 2024	0.3650	0.3850	0.3600	0.3850	13,200	+0.03(+6.94%)
Oct 15, 2024	0.3700	0.3700	0.3600	0.3600	5,600	-0.01(-2.70%)
Oct 11, 2024				0.3700	0	-0.01(-2.63%)
Oct 10, 2024	0.3800	0.3800	0.3800	0.3800	2,400	+0.01(+2.70%)
Oct 09, 2024	0.3930	0.3950	0.3700	0.3700	20,500	-0.02(-3.90%)
Oct 08, 2024	0.3850	0.3850	0.3850	0.3850	1,919	-0.02(-6.10%)
Oct 07, 2024	0.4350	0.4350	0.4100	0.4100	3,456	-0.05(-10.87%)
Oct 04, 2024	0.4500	0.4900	0.4000	0.4600	74,051	+0.04(+8.24%)
Oct 03, 2024	0.4100	0.4250	0.4000	0.4250	13,030	+0.03(+7.59%)
Oct 02, 2024	0.3800	0.4000	0.3800	0.3950	52,700	+0.02(+3.95%)
Oct 01, 2024	0.3500	0.3800	0.3500	0.3800	6,439	+0.00(+0.00%)
Sep 30, 2024	0.3500	0.3800	0.3500	0.3800	3,430	+0.03(+8.57%)
Sep 27, 2024	0.3300	0.3850	0.3200	0.3500	69,738	+0.04(+12.90%)
Sep 26, 2024	0.3000	0.3150	0.2900	0.3100	112,950	-0.01(-3.13%)
Sep 25, 2024	0.3300	0.3300	0.3200	0.3200	2,104	-0.01(-3.03%)
Sep 24, 2024	0.3200	0.3300	0.3100	0.3300	44,567	+0.03(+10.00%)
Sep 23, 2024	0.3000	0.3000	0.3000	0.3000	969	+0.00(+0.00%)
Sep 20, 2024	0.2800	0.3100	0.2800	0.3000	96,738	+0.03(+11.11%)
Sep 19, 2024	0.2700	0.2700	0.2700	0.2700	4,673	+0.00(+0.00%)
Sep 17, 2024				0.2700	0	-0.03(-10.00%)
Sep 16, 2024	0.2900	0.3000	0.2900	0.3000	43,444	+0.01(+1.69%)
Sep 13, 2024	0.2900	0.2950	0.2900	0.2950	40,763	+0.01(+1.72%)
Sep 12, 2024	0.2750	0.2900	0.2650	0.2900	76,100	+0.02(+7.41%)
Sep 11, 2024	0.2700	0.2700	0.2700	0.2700	16,000	+0.00(+0.00%)
Sep 10, 2024	0.2700	0.2700	0.2650	0.2700	36,500	+0.00(+0.00%)
Sep 09, 2024	0.2700	0.2700	0.2650	0.2700	45,000	+0.01(+1.89%)
Sep 06, 2024	0.2650	0.2650	0.2550	0.2650	46,000	-0.02(-5.36%)
Sep 05, 2024	0.2750	0.2800	0.2700	0.2800	41,600	+0.01(+1.82%)
Sep 04, 2024	0.2850	0.2900	0.2700	0.2750	47,408	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bluestone Resources Inc (TSV: BSR )

Historical Prices