Bluestone Resources Inc Historical Data - BSR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Bluestone Resources Inc (BSR)
Bluestone Resources Inc (BSR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720561200	0.265	-0.025	-8.62	0.27	0.275	0.255	41118
1720474800	0.29	-0.01	-3.33	0.29	0.29	0.28	34172
1720215600	0.3	0.01	3.45	0.31	0.31	0.29	102947
1720129200	0.29	-0.025	-7.94	0.305	0.305	0.29	40000
1720042800	0.315	-0.035	-10.00	0.32	0.32	0.3	26503
1719956400	0.35	0	0.00	0.355	0.355	0.34	81015
1719610800	0.35	0	0.00	0.35	0.36	0.35	55880
1719524400	0.35	-0.015	-4.11	0.36	0.36	0.35	41386
1719438000	0.365	0.005	1.39	0.365	0.365	0.365	6100
1719351600	0.36	-0.015	-4.00	0.375	0.375	0.36	184567
1719265200	0.375	-0.005	-1.32	0.375	0.39	0.37	8693
1719006000	0.38	0.01	2.70	0.375	0.385	0.35	37692
1718919600	0.37	0.03	8.82	0.3449999	0.37	0.33	154287
1718833200	0.34	0.065	23.64	0.28	0.35	0.28	194272
1718746800	0.275	0.03	12.24	0.255	0.2849999	0.25	109058
1718660400	0.245	-0.215	-46.74	0.31	0.31	0.22	1238489
1718401200	0.46	-0.015	-3.16	0.46	0.46	0.46	6000
1718314800	0.475	-0.01	-2.06	0.495	0.495	0.475	23300
1718228400	0.485	0.005	1.04	0.48	0.495	0.48	12500
1718142000	0.48	0	0.00	0.47	0.48	0.455	13461
1718055600	0.48	0.03	6.67	0.435	0.5	0.4099999	280691
1717796400	0.45	-0.02	-4.26	0.435	0.475	0.43	36197
1717710000	0.47	-0.01	-2.08	0.495	0.495	0.46	60203
1717623600	0.48	0	0.00	0.48	0.5	0.48	24768
1717537200	0.48	-0.005	-1.03	0.495	0.495	0.48	71377
1717450800	0.485	0.015	3.19	0.48	0.49	0.48	16962
1717191600	0.47	-0.005	-1.05	0.49	0.49	0.465	11500
1717105200	0.475	0.01	2.15	0.46	0.475	0.455	12432
1717018800	0.465	0	0.00	0.465	0.48	0.465	13834
1716932400	0.465	0.025	5.68	0.435	0.48	0.435	8371
1716846000	0.44	-0.025	-5.38	0.465	0.47	0.44	64294
1716586800	0.465	-0.01	-2.11	0.485	0.485	0.46	26548
1716500400	0.475	-0.015	-3.06	0.5	0.51	0.465	93353
1716414000	0.49	-0.04	-7.55	0.55	0.55	0.475	370364
1716327600	0.53	-0.02	-3.64	0.59	0.59	0.5	218052
1715982000	0.55	-0.2	-26.67	0.71	0.71	0.54	760929
1715895600	0.75	0.07	10.29	0.66	0.85	0.63	795960
1715809200	0.68	0.07	11.48	0.6	0.71	0.59	648376
1715722800	0.61	0.08	15.09	0.495	0.64	0.495	412626
1715636400	0.53	0.09	20.45	0.44	0.53	0.43	226768
1715377200	0.44	-0.025	-5.38	0.46	0.46	0.435	212860
1715290800	0.465	0.005	1.09	0.47	0.47	0.42	434597
1715204400	0.46	0.01	2.22	0.455	0.46	0.445	452650
1715118000	0.45	-0.005	-1.10	0.455	0.455	0.45	83203
1715031600	0.455	-0.01	-2.15	0.45	0.47	0.42	79888
1714772400	0.465	-0.035	-7.00	0.495	0.495	0.45	161644
1714686000	0.5	0	0.00	0.5	0.5	0.5	48108
1714599600	0.5	0	0.00	0.5	0.5	0.5	2000
1714513200	0.5	0	0.00	0.5	0.5	0.5	14900
1714426800	0.5	-0.07	-12.28	0.55	0.55	0.5	334242
1714167600	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1714081200	0.5699999	0.0199999	3.64	0.55	0.5699999	0.55	54683
1713994800	0.55	0	0.00	0.54	0.55	0.54	12504
1713908400	0.55	0	0.00	0.53	0.55	0.52	32704
1713822000	0.55	-0.02	-3.51	0.55	0.5699999	0.55	131859
1713562800	0.5699999	0.0199999	3.64	0.5699999	0.59	0.55	117800
1713476400	0.55	0	0.00	0.56	0.5699999	0.55	31200
1713390000	0.55	-0.01	-1.79	0.5699999	0.5699999	0.55	107181
1713303600	0.56	-0.01	-1.75	0.56	0.5699999	0.56	27520
1713217200	0.5699999	0	0.00	0.56	0.5699999	0.56	26907
1712958000	0.5699999	-0.01	-1.72	0.59	0.6	0.5699999	217462
1712871600	0.58	0.02	3.57	0.56	0.6	0.56	56798
1712785200	0.56	-0.03	-5.08	0.58	0.58	0.56	28620

Bluestone Resources

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions