![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
Bluestone Resources Inc | TSXV:BSR | TSX Venture | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
0.005 | 1.39% | 0.365 | 0.36 | 0.395 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
0.365 | 0.365 | 0.365 | 6,100 | 20:59:59 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.365 | 0.005 | 1.39% | 0.365 | 0.365 | 6,100 |
25 Jun 2024 | 0.36 | -0.015 | -4.00% | 0.36 | 0.375 | 184,567 |
24 Jun 2024 | 0.375 | -0.005 | -1.32% | 0.37 | 0.39 | 8,693 |
21 Jun 2024 | 0.38 | 0.01 | 2.70% | 0.35 | 0.385 | 37,692 |
20 Jun 2024 | 0.37 | 0.03 | 8.82% | 0.33 | 0.37 | 154,287 |
19 Jun 2024 | 0.34 | 0.065 | 23.64% | 0.28 | 0.35 | 194,272 |
18 Jun 2024 | 0.275 | 0.03 | 12.24% | 0.25 | 0.285 | 109,058 |
17 Jun 2024 | 0.245 | -0.215 | -46.74% | 0.22 | 0.31 | 1,238,489 |
14 Jun 2024 | 0.46 | -0.015 | -3.16% | 0.46 | 0.46 | 6,000 |
13 Jun 2024 | 0.475 | -0.01 | -2.06% | 0.475 | 0.495 | 23,300 |
12 Jun 2024 | 0.485 | 0.005 | 1.04% | 0.48 | 0.495 | 12,500 |
11 Jun 2024 | 0.48 | 0.00 | 0.00% | 0.455 | 0.48 | 13,461 |
10 Jun 2024 | 0.48 | 0.03 | 6.67% | 0.41 | 0.50 | 280,691 |
07 Jun 2024 | 0.45 | -0.02 | -4.26% | 0.43 | 0.475 | 36,197 |
06 Jun 2024 | 0.47 | -0.01 | -2.08% | 0.46 | 0.495 | 60,203 |
05 Jun 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.50 | 24,768 |
04 Jun 2024 | 0.48 | -0.005 | -1.03% | 0.48 | 0.495 | 71,377 |
03 Jun 2024 | 0.485 | 0.015 | 3.19% | 0.48 | 0.49 | 16,962 |
31 May 2024 | 0.47 | -0.005 | -1.05% | 0.465 | 0.49 | 11,500 |
30 May 2024 | 0.475 | 0.01 | 2.15% | 0.455 | 0.475 | 12,432 |
29 May 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.48 | 13,834 |
28 May 2024 | 0.465 | 0.025 | 5.68% | 0.435 | 0.48 | 8,371 |
27 May 2024 | 0.44 | -0.025 | -5.38% | 0.44 | 0.47 | 64,294 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions