BSRBluestone Resources Inc10/19/2018
LAST:

 1.340
CHANGE:
 0.08
OPEN:
1.350
HIGH:
1.380
ASK:
0.000
VOLUME:
59,900
CHANGE(%):
6.35
PREV:
1.260
LOW:
1.340
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/181.3501.3801.3401.34059,9000
10/16/181.2401.3051.2401.26011,6750
10/15/181.1901.2401.1901.2409,2000
10/12/181.2001.2501.1901.19013,5000
10/11/181.2401.2401.1901.20014,9000
10/10/181.2201.2201.0701.15066,7000
10/09/181.2801.2801.2501.2506,9800
10/05/181.3001.3001.3001.30056,2000
10/04/181.3001.3201.3001.31018,3220
10/03/181.3001.3001.3001.30026,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.95 - 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
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83