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 )

0.5500 -0.2000 (-26.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2018 1.420 1.450 1.400 1.450 61,900 +0.05(+3.57%)
Jan 30, 2018 1.500 1.500 1.400 1.400 47,630 -0.11(-7.28%)
Jan 29, 2018 1.540 1.600 1.500 1.510 137,880 +0.06(+4.14%)
Jan 26, 2018 1.400 1.500 1.400 1.450 28,860 +0.00(+0.00%)
Jan 25, 2018 1.400 1.450 1.400 1.450 60,000 +0.10(+7.41%)
Jan 24, 2018 1.250 1.450 1.250 1.350 77,790 +0.10(+8.00%)
Jan 23, 2018 1.200 1.250 1.200 1.250 68,580 +0.10(+8.70%)
Jan 22, 2018 1.120 1.150 1.100 1.150 273,900 +0.00(+0.00%)
Jan 19, 2018 1.150 1.150 1.150 1.150 15,000 +0.00(+0.00%)
Jan 18, 2018 1.150 1.150 1.150 1.150 40,951 +0.00(+0.00%)
Jan 17, 2018 1.150 1.150 1.150 1.150 34,967 +0.00(+0.00%)
Jan 16, 2018 1.160 1.170 1.150 1.150 4,100 +0.00(+0.00%)
Jan 15, 2018 1.190 1.190 1.150 1.150 2,640 +0.02(+1.77%)
Jan 11, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
Jan 10, 2018 1.150 1.150 1.150 1.150 9,000 +0.00(+0.00%)
Jan 04, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Jan 03, 2018 1.200 1.220 1.160 1.160 15,400 +0.00(+0.00%)
Jan 02, 2018 1.150 1.160 1.110 1.160 12,678 +0.06(+5.45%)
Dec 29, 2017 1.100 1.100 1.100 0 +0.02(+1.85%)
Dec 27, 2017 1.080 1.080 1.080 0 +0.02(+1.89%)
Dec 22, 2017 1.050 1.070 1.050 1.060 18,400 -0.18(-14.52%)
Dec 21, 2017 1.240 1.240 1.240 1.240 100 +0.21(+20.39%)
Dec 19, 2017 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 18, 2017 1.080 1.080 1.020 1.020 41,507 -0.04(-3.77%)
Dec 14, 2017 1.060 1.060 1.060 25 -0.01(-0.93%)
Dec 13, 2017 1.100 1.100 1.070 1.070 24,900 -0.01(-0.93%)
Dec 12, 2017 1.090 1.090 1.080 1.080 8,000 -0.07(-6.09%)
Dec 11, 2017 1.100 1.150 1.050 1.150 4,100 +0.03(+2.68%)
Dec 05, 2017 1.120 1.120 1.120 0 -0.05(-4.27%)
Dec 04, 2017 1.150 1.170 1.150 1.170 1,600 -0.08(-6.40%)
Nov 30, 2017 1.250 1.250 1.250 0 +0.10(+8.70%)
Nov 29, 2017 1.250 1.250 1.150 1.150 3,800 -0.10(-8.00%)
Nov 28, 2017 1.230 1.250 1.200 1.250 9,300 +0.02(+1.63%)
Nov 27, 2017 1.060 1.230 1.060 1.230 168,101 +0.25(+25.51%)
Nov 23, 2017 0.9800 0.9800 0.9800 297 -0.02(-2.00%)
Nov 22, 2017 0.9500 1.000 0.9500 1.000 783,300 -0.02(-1.96%)
Nov 21, 2017 1.040 1.040 1.020 1.020 1,500 +0.07(+7.37%)
Nov 20, 2017 1.030 1.030 0.9500 0.9500 84,550 -0.12(-11.21%)
Nov 17, 2017 1.070 1.070 1.070 1.070 1,005 +0.00(+0.00%)
Nov 15, 2017 1.070 1.070 1.070 0 +0.02(+1.90%)
Nov 14, 2017 1.050 1.050 1.050 1.050 300 +0.01(+0.96%)
Nov 13, 2017 1.100 1.150 1.040 1.040 39,600 +0.00(+0.00%)
Nov 10, 2017 1.080 1.090 1.040 1.040 19,100 -0.04(-3.70%)
Nov 09, 2017 1.140 1.140 1.080 1.080 5,200 -0.07(-6.09%)
Nov 07, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 06, 2017 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Nov 03, 2017 1.220 1.220 1.150 1.150 3,700 -0.04(-3.36%)
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.