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 29, 2021 1.840 1.880 1.840 1.860 130,235 +0.04(+2.20%)
Jan 28, 2021 1.850 1.870 1.780 1.820 140,277 -0.01(-0.55%)
Jan 27, 2021 1.900 1.910 1.830 1.830 180,323 -0.07(-3.68%)
Jan 26, 2021 1.900 1.920 1.900 1.900 88,979 +0.00(+0.00%)
Jan 25, 2021 1.930 1.930 1.900 1.900 714,966 +0.00(+0.00%)
Jan 22, 2021 1.910 1.920 1.900 1.900 81,340 -0.04(-2.06%)
Jan 21, 2021 1.950 1.960 1.925 1.940 112,435 -0.03(-1.52%)
Jan 20, 2021 1.950 1.980 1.930 1.970 75,513 +0.04(+2.34%)
Jan 19, 2021 1.930 1.950 1.920 1.925 113,212 +0.01(+0.26%)
Jan 18, 2021 1.940 1.940 1.910 1.920 56,776 -0.01(-0.52%)
Jan 15, 2021 1.960 1.990 1.930 1.930 104,544 -0.07(-3.50%)
Jan 14, 2021 1.960 2.000 1.960 2.000 47,227 +0.02(+1.01%)
Jan 13, 2021 2.020 2.030 1.960 1.980 55,160 -0.04(-1.98%)
Jan 12, 2021 2.030 2.030 1.960 2.020 43,940 +0.01(+0.50%)
Jan 11, 2021 1.960 2.050 1.960 2.010 81,818 +0.02(+1.01%)
Jan 08, 2021 2.060 2.070 1.980 1.990 121,829 -0.10(-4.78%)
Jan 07, 2021 2.110 2.130 2.070 2.090 145,241 +0.00(+0.00%)
Jan 06, 2021 2.100 2.160 2.070 2.090 341,755 -0.01(-0.48%)
Jan 05, 2021 2.020 2.130 2.010 2.100 342,489 +0.10(+5.00%)
Jan 04, 2021 2.030 2.070 1.970 2.000 159,800 +0.03(+1.52%)
Dec 31, 2020 1.970 1.970 1.970 0 -0.01(-0.51%)
Dec 30, 2020 1.930 2.020 1.910 1.980 323,876 +0.06(+3.13%)
Dec 29, 2020 1.870 1.930 1.870 1.920 1,926,123 +0.06(+3.23%)
Dec 24, 2020 1.860 1.860 1.860 0 +0.00(+0.00%)
Dec 23, 2020 1.860 1.880 1.840 1.860 46,762 +0.00(+0.00%)
Dec 22, 2020 1.880 1.900 1.860 1.860 46,394 -0.01(-0.53%)
Dec 21, 2020 1.910 1.940 1.870 1.870 76,795 -0.02(-1.06%)
Dec 18, 2020 1.920 1.920 1.880 1.890 64,864 -0.01(-0.53%)
Dec 17, 2020 1.920 1.940 1.900 1.900 147,549 -0.01(-0.52%)
Dec 16, 2020 1.940 1.940 1.890 1.910 69,822 +0.01(+0.53%)
Dec 15, 2020 1.890 1.940 1.870 1.900 145,710 +0.03(+1.60%)
Dec 14, 2020 1.870 1.900 1.860 1.870 31,955 +0.00(+0.00%)
Dec 11, 2020 1.900 1.920 1.870 1.870 70,795 -0.05(-2.60%)
Dec 10, 2020 1.890 1.920 1.850 1.920 31,837 +0.03(+1.59%)
Dec 09, 2020 1.900 1.920 1.890 1.890 27,315 -0.02(-1.05%)
Dec 08, 2020 1.970 1.970 1.880 1.910 119,641 -0.02(-1.04%)
Dec 07, 2020 1.900 1.950 1.890 1.930 74,447 +0.05(+2.66%)
Dec 04, 2020 1.950 1.950 1.880 1.880 53,821 -0.04(-2.08%)
Dec 03, 2020 1.950 1.950 1.905 1.920 113,348 -0.03(-1.54%)
Dec 02, 2020 1.980 1.980 1.890 1.950 74,079 +0.03(+1.56%)
Dec 01, 2020 1.970 1.970 1.890 1.920 108,560 +0.04(+2.13%)
Nov 30, 2020 1.880 1.900 1.850 1.880 168,151 +0.02(+1.08%)
Nov 27, 2020 1.870 1.880 1.850 1.860 44,647 -0.01(-0.53%)
Nov 26, 2020 1.920 1.920 1.870 1.870 43,837 -0.01(-0.53%)
Nov 25, 2020 1.930 1.930 1.860 1.880 140,373 +0.03(+1.62%)
Nov 24, 2020 1.830 1.860 1.800 1.850 198,646 -0.03(-1.60%)
Nov 23, 2020 1.930 1.930 1.830 1.880 115,428 -0.02(-1.05%)
Nov 20, 2020 1.950 1.950 1.900 1.900 143,775 +0.01(+0.53%)
Nov 19, 2020 1.870 1.960 1.870 1.890 281,217 +0.04(+2.16%)
Nov 18, 2020 1.960 1.960 1.820 1.850 127,703 -0.10(-5.13%)
Nov 17, 2020 1.980 1.980 1.950 1.950 44,401 -0.01(-0.51%)
Nov 16, 2020 2.000 2.000 1.960 1.960 75,480 -0.04(-2.00%)
Nov 13, 2020 2.000 2.000 1.980 2.000 141,484 -0.00(-0.25%)
Nov 12, 2020 1.990 2.040 1.990 2.005 85,033 +0.00(+0.25%)
Nov 11, 2020 2.040 2.045 2.000 2.000 53,051 -0.03(-1.48%)
Nov 10, 2020 2.080 2.120 2.010 2.030 236,654 +0.09(+4.64%)
Nov 09, 2020 1.990 1.990 1.920 1.940 81,977 -0.08(-3.96%)
Nov 06, 2020 1.990 2.030 1.970 2.020 132,018 +0.02(+1.00%)
Nov 05, 2020 1.900 2.030 1.900 2.000 343,531 +0.12(+6.38%)
Nov 04, 2020 1.910 1.910 1.880 1.880 15,150 -0.03(-1.57%)
Nov 03, 2020 1.920 1.950 1.910 1.910 30,303 +0.00(+0.00%)
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.