Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (TSV: BSR )

0.4900 -0.0400 (-7.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.600 1.800 1.600 1.750 325,564 +0.13(+8.02%)
Jan 30, 2020 1.700 1.880 1.600 1.620 797,887 -0.04(-2.41%)
Jan 29, 2020 1.530 1.710 1.530 1.660 743,241 +0.11(+7.10%)
Jan 28, 2020 1.510 1.560 1.500 1.550 268,483 +0.04(+2.65%)
Jan 27, 2020 1.520 1.520 1.470 1.510 96,851 -0.01(-0.66%)
Jan 24, 2020 1.470 1.520 1.470 1.520 928,058 +0.05(+3.40%)
Jan 23, 2020 1.450 1.490 1.440 1.470 53,000 +0.02(+1.38%)
Jan 22, 2020 1.450 1.450 1.430 1.450 31,600 -0.02(-1.36%)
Jan 21, 2020 1.450 1.490 1.440 1.470 26,538 -0.03(-2.00%)
Jan 20, 2020 1.500 1.520 1.450 1.500 179,573 +0.10(+7.14%)
Jan 17, 2020 1.420 1.420 1.400 1.400 14,300 +0.01(+0.72%)
Jan 16, 2020 1.400 1.400 1.390 1.390 34,850 -0.03(-2.11%)
Jan 15, 2020 1.340 1.420 1.330 1.420 87,300 +0.07(+5.19%)
Jan 14, 2020 1.380 1.380 1.320 1.350 46,740 -0.03(-2.17%)
Jan 13, 2020 1.400 1.410 1.370 1.380 29,502 +0.00(+0.00%)
Jan 10, 2020 1.380 1.400 1.360 1.380 10,980 +0.01(+0.73%)
Jan 09, 2020 1.380 1.400 1.370 1.370 30,672 -0.01(-0.72%)
Jan 08, 2020 1.410 1.410 1.370 1.380 56,858 -0.05(-3.50%)
Jan 07, 2020 1.380 1.430 1.380 1.430 21,868 +0.03(+2.14%)
Jan 06, 2020 1.430 1.450 1.400 1.400 92,915 -0.01(-0.71%)
Jan 03, 2020 1.400 1.410 1.390 1.410 6,600 +0.01(+0.71%)
Jan 02, 2020 1.380 1.410 1.370 1.400 23,000 +0.01(+0.72%)
Dec 31, 2019 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 30, 2019 1.390 1.390 1.350 1.390 32,886 +0.06(+4.51%)
Dec 27, 2019 1.320 1.350 1.290 1.330 17,016 +0.01(+0.76%)
Dec 24, 2019 1.320 1.320 1.320 0 +0.02(+1.54%)
Dec 23, 2019 1.310 1.310 1.280 1.300 9,800 +0.00(+0.00%)
Dec 20, 2019 1.350 1.350 1.300 1.300 55,145 -0.04(-2.99%)
Dec 19, 2019 1.360 1.370 1.310 1.340 48,599 -0.01(-0.74%)
Dec 18, 2019 1.320 1.380 1.310 1.350 43,066 +0.03(+2.27%)
Dec 17, 2019 1.300 1.340 1.280 1.320 86,600 +0.02(+1.54%)
Dec 16, 2019 1.300 1.350 1.280 1.300 91,452 +0.00(+0.00%)
Dec 13, 2019 1.240 1.310 1.230 1.300 31,589 +0.06(+4.84%)
Dec 12, 2019 1.210 1.260 1.170 1.240 213,400 +0.05(+4.20%)
Dec 11, 2019 1.170 1.230 1.150 1.190 298,725 +0.02(+1.71%)
Dec 10, 2019 1.130 1.170 1.130 1.170 55,500 +0.03(+2.63%)
Dec 09, 2019 1.140 1.140 1.100 1.140 43,764 +0.01(+0.88%)
Dec 06, 2019 1.140 1.140 1.130 1.130 9,000 -0.02(-1.74%)
Dec 05, 2019 1.130 1.160 1.130 1.150 49,900 +0.01(+0.88%)
Dec 04, 2019 1.160 1.175 1.140 1.140 14,934 -0.02(-1.72%)
Dec 03, 2019 1.150 1.160 1.150 1.160 31,950 +0.01(+0.87%)
Dec 02, 2019 1.160 1.170 1.150 1.150 25,670 -0.01(-0.86%)
Nov 29, 2019 1.150 1.175 1.150 1.160 8,475 +0.01(+0.87%)
Nov 28, 2019 1.160 1.170 1.150 1.150 2,300 +0.00(+0.00%)
Nov 27, 2019 1.150 1.160 1.150 1.150 17,220 -0.01(-0.86%)
Nov 26, 2019 1.140 1.180 1.130 1.160 20,730 +0.04(+3.57%)
Nov 25, 2019 1.140 1.140 1.110 1.120 13,400 -0.04(-3.45%)
Nov 22, 2019 1.160 1.160 1.150 1.160 2,400 +0.03(+2.65%)
Nov 21, 2019 1.130 1.130 1.130 1.130 700 -0.02(-1.74%)
Nov 20, 2019 1.150 1.160 1.150 1.150 6,100 +0.00(+0.00%)
Nov 19, 2019 1.150 1.160 1.120 1.150 11,950 +0.00(+0.00%)
Nov 18, 2019 1.160 1.180 1.140 1.150 17,900 -0.02(-1.71%)
Nov 15, 2019 1.150 1.170 1.130 1.170 19,688 +0.02(+1.74%)
Nov 14, 2019 1.150 1.170 1.150 1.150 41,900 -0.01(-0.86%)
Nov 13, 2019 1.180 1.190 1.140 1.160 31,000 -0.03(-2.52%)
Nov 12, 2019 1.090 1.200 1.090 1.190 122,000 +0.11(+10.19%)
Nov 11, 2019 1.080 1.090 1.080 1.080 5,200 +0.00(+0.00%)
Nov 08, 2019 1.060 1.100 1.030 1.080 51,395 +0.00(+0.00%)
Nov 07, 2019 1.050 1.080 1.030 1.080 24,950 +0.02(+1.89%)
Nov 06, 2019 1.070 1.080 1.040 1.060 37,415 +0.00(+0.00%)
Nov 05, 2019 1.070 1.070 1.050 1.060 59,025 -0.02(-1.85%)
Nov 04, 2019 1.080 1.100 1.080 1.080 32,776 -0.01(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.