Bluestone Resources Inc Historical Data - BSR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Bluestone Resources Inc (BSR)

0.31

0.00

(0.00%)

Closed 04 March 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.31	0.31	0.31	0	0	CS
4	0	0	0.31	0.31	0.31	0	0	CS
12	0.005	1.6393442623	0.305	0.37	0.29	108128	0.3072373	CS
26	0.025	8.77192982456	0.285	0.49	0.255	353794	0.30644502	CS
52	-0.06	-16.2162162162	0.37	0.85	0.22	225020	0.34097703	CS
156	-1.74	-84.8780487805	2.05	2.15	0.175	125683	0.47377428	CS
260	-1.63	-84.0206185567	1.94	2.43	0.175	138639	1.11899848	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741041600	0.31	0	0.00	0.31	0.31	0.31	0
1740782400	0.31	0	0.00	0.31	0.31	0.31	0
1740696000	0.31	0	0.00	0.31	0.31	0.31	0
1740609600	0.31	0	0.00	0.31	0.31	0.31	0
1740523200	0.31	0	0.00	0.31	0.31	0.31	0
1740436800	0.31	0	0.00	0.31	0.31	0.31	0
1740177600	0.31	0	0.00	0.31	0.31	0.31	0
1740091200	0.31	0	0.00	0.31	0.31	0.31	0
1740004800	0.31	0	0.00	0.31	0.31	0.31	0
1739918400	0.31	0	0.00	0.31	0.31	0.31	0
1739572800	0.31	0	0.00	0.31	0.31	0.31	0
1739486400	0.31	0	0.00	0.31	0.31	0.31	0
1739400000	0.31	0	0.00	0.31	0.31	0.31	0
1739313600	0.31	0	0.00	0.31	0.31	0.31	0
1739227200	0.31	0	0.00	0.31	0.31	0.31	0
1738968000	0.31	0	0.00	0.31	0.31	0.31	0
1738881600	0.31	0	0.00	0.31	0.31	0.31	0
1738795200	0.31	0	0.00	0.31	0.31	0.31	0
1738708800	0.31	0	0.00	0.31	0.31	0.31	0
1738622400	0.31	0	0.00	0.31	0.31	0.31	0
1738363200	0.31	0	0.00	0.31	0.31	0.31	0
1738276800	0.31	0	0.00	0.31	0.31	0.31	0
1738190400	0.31	0	0.00	0.31	0.31	0.31	0
1738104000	0.31	0	0.00	0.31	0.31	0.31	0
1738017600	0.31	0	0.00	0.31	0.31	0.31	0
1737758400	0.31	0	0.00	0.31	0.31	0.31	0
1737672000	0.31	0	0.00	0.31	0.31	0.31	0
1737585600	0.31	0	0.00	0.31	0.31	0.31	0
1737499200	0.31	0	0.00	0.31	0.31	0.31	0
1737412800	0.31	0	0.00	0.31	0.31	0.31	0
1737153600	0.31	0	0.00	0.31	0.31	0.31	0
1737067200	0.31	0	0.00	0.31	0.31	0.31	0
1736980800	0.31	0	0.00	0.31	0.31	0.31	0
1736894400	0.31	0	0.00	0.31	0.31	0.31	90830
1736808000	0.31	0.005	1.64	0.31	0.37	0.305	523325
1736548800	0.305	0.005	1.67	0.3	0.305	0.3	67500
1736462400	0.3	0	0.00	0.3	0.3	0.3	149583
1736376000	0.3	-0.01	-3.23	0.31	0.31	0.29	1297053
1736289600	0.31	0	0.00	0.31	0.31	0.31	19800
1736203200	0.31	-0.005	-1.59	0.31	0.31	0.31	24850
1735944000	0.315	-0.01	-3.08	0.315	0.315	0.315	24000
1735857600	0.325	0.005	1.56	0.32	0.325	0.32	5500
1735684800	0.32	0.005	1.59	0.32	0.32	0.32	371530
1735598400	0.315	0.01	3.28	0.305	0.325	0.3	930800
1735339200	0.305	0.005	1.67	0.31	0.32	0.305	1308920
1735069200	0.3	0	0.00	0.3	0.3	0.3	117500
1734993600	0.3	-0.005	-1.64	0.31	0.31	0.3	53002
1734734400	0.305	-0.005	-1.61	0.305	0.305	0.305	14000
1734648000	0.31	0	0.00	0.305	0.31	0.305	67868
1734561600	0.31	0.005	1.64	0.305	0.32	0.305	89500
1734475200	0.305	-0.005	-1.61	0.305	0.305	0.305	121595
1734388800	0.31	0.005	1.64	0.31	0.31	0.31	19500
1734129600	0.305	-0.005	-1.61	0.31	0.31	0.305	196000
1734043200	0.31	-0.005	-1.59	0.31	0.31	0.305	398722
1733956800	0.315	0.01	3.28	0.315	0.315	0.31	23000
1733870400	0.305	0.005	1.67	0.305	0.305	0.305	140783
1733784000	0.3	0	0.00	0.3025	0.305	0.3	287555
1733524800	0.3	0	0.00	0.3	0.305	0.295	63800
1733438400	0.3	0	0.00	0.305	0.305	0.3	417062
1733352000	0.3	0	0.00	0.3	0.3	0.295	385805

Bluestone Resources

Delayed Upgrade Clock

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