BSRBluestone Resources Inc08/16/2019
LAST:

 1.170
CHANGE:
 0.01
OPEN:
1.170
HIGH:
1.180
ASK:
0.000
VOLUME:
21,602
CHANGE(%):
0.86
PREV:
1.160
LOW:
1.150
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/191.1701.1801.1501.17021,6020
08/15/191.1601.1701.1601.16019,2000
08/14/191.1901.1901.1301.160130,1290
08/13/191.1601.1601.1301.14018,8900
08/12/191.2001.2001.1501.16031,2000
08/09/191.1701.1901.1601.18051,9190
08/08/191.1901.2001.1701.17020,3880
08/07/191.1701.2201.1701.19047,0020
08/06/191.1701.2001.1701.17020,5220
08/02/191.2001.2001.1301.16035,0760
FUNDAMENTALS
Sector:
Industry:
52wk range:0.85 - 1.60
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-80.50
BDI1,200494.26
HSI30,063-2530.83