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 )

0.4700 -0.0050 (-1.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Oct 31, 2018 1.260 1.260 1.250 1.250 7,200 -0.05(-3.85%)
Oct 30, 2018 1.300 1.300 1.300 1.300 20,000 +0.05(+4.00%)
Oct 29, 2018 1.250 1.250 1.250 1.250 300 -0.15(-10.71%)
Oct 26, 2018 1.300 1.400 1.200 1.400 11,600 +0.10(+7.69%)
Oct 25, 2018 1.300 1.300 1.300 1.300 2,500 +0.00(+0.00%)
Oct 23, 2018 1.300 1.300 1.300 0 -0.09(-6.47%)
Oct 22, 2018 1.400 1.450 1.390 1.390 46,700 +0.05(+3.73%)
Oct 19, 2018 1.350 1.380 1.340 1.340 59,900 +0.08(+6.35%)
Oct 16, 2018 1.260 1.260 1.260 0 +0.02(+1.61%)
Oct 15, 2018 1.190 1.240 1.190 1.240 9,200 +0.05(+4.20%)
Oct 12, 2018 1.200 1.250 1.190 1.190 13,500 -0.01(-0.83%)
Oct 11, 2018 1.240 1.240 1.190 1.200 14,900 +0.05(+4.35%)
Oct 10, 2018 1.220 1.220 1.070 1.150 66,700 -0.10(-8.00%)
Oct 09, 2018 1.280 1.280 1.250 1.250 6,980 -0.05(-3.85%)
Oct 05, 2018 1.300 1.300 1.300 0 -0.01(-0.76%)
Oct 04, 2018 1.300 1.320 1.300 1.310 18,323 +0.01(+0.77%)
Oct 03, 2018 1.300 1.300 1.300 1.300 26,000 +0.00(+0.00%)
Oct 01, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 28, 2018 1.300 1.300 1.300 1.300 9,000 +0.00(+0.00%)
Sep 27, 2018 1.310 1.310 1.300 1.300 10,001 -0.04(-2.99%)
Sep 26, 2018 1.310 1.340 1.300 1.340 8,705 +0.04(+3.08%)
Sep 25, 2018 1.320 1.350 1.300 1.300 35,000 +0.02(+1.56%)
Sep 24, 2018 1.300 1.340 1.280 1.280 27,500 +0.08(+6.67%)
Sep 21, 2018 1.200 1.200 1.200 1.200 600 +0.05(+4.35%)
Sep 20, 2018 1.210 1.210 1.150 1.150 28,300 -0.05(-4.17%)
Sep 19, 2018 1.200 1.250 1.200 1.200 12,700 +0.01(+0.84%)
Sep 18, 2018 1.260 1.280 1.190 1.190 158,800 -0.07(-5.56%)
Sep 17, 2018 1.330 1.330 1.260 1.260 52,700 -0.09(-6.67%)
Sep 14, 2018 1.390 1.390 1.340 1.350 20,999 -0.02(-1.46%)
Sep 13, 2018 1.370 1.370 1.370 19 +0.00(+0.00%)
Sep 12, 2018 1.360 1.370 1.360 1.370 8,800 +0.01(+0.74%)
Sep 11, 2018 1.400 1.400 1.350 1.360 39,114 -0.04(-2.86%)
Sep 10, 2018 1.400 1.400 1.400 1.400 1,000 +0.01(+0.72%)
Sep 06, 2018 1.390 1.390 1.390 0 +0.04(+2.96%)
Sep 05, 2018 1.350 1.350 1.350 1.350 1,420 +0.00(+0.00%)
Sep 04, 2018 1.390 1.390 1.320 1.350 107,100 -0.04(-2.88%)
Aug 31, 2018 1.390 1.390 1.390 0 +0.01(+0.72%)
Aug 30, 2018 1.370 1.380 1.370 1.380 4,300 +0.03(+2.22%)
Aug 29, 2018 1.370 1.370 1.350 1.350 2,509 -0.01(-0.74%)
Aug 28, 2018 1.400 1.400 1.350 1.360 12,574 -0.04(-2.86%)
Aug 27, 2018 1.350 1.400 1.350 1.400 40,900 +0.08(+6.06%)
Aug 23, 2018 1.320 1.320 1.320 0 -0.02(-1.49%)
Aug 22, 2018 1.340 1.340 1.340 1.340 1,683 +0.01(+0.75%)
Aug 21, 2018 1.320 1.330 1.320 1.330 8,518 -0.01(-0.75%)
Aug 20, 2018 1.340 1.350 1.340 1.340 1,300 +0.02(+1.52%)
Aug 17, 2018 1.340 1.340 1.320 1.320 6,861 +0.00(+0.00%)
Aug 16, 2018 1.360 1.360 1.320 1.320 15,000 -0.03(-2.22%)
Aug 15, 2018 1.360 1.360 1.330 1.350 23,850 -0.01(-0.74%)
Aug 14, 2018 1.350 1.360 1.350 1.360 5,477 +0.03(+2.26%)
Aug 13, 2018 1.330 1.330 1.330 1.330 1,671 -0.02(-1.48%)
Aug 10, 2018 1.330 1.350 1.330 1.350 3,600 +0.02(+1.50%)
Aug 08, 2018 1.330 1.330 1.330 0 -0.05(-3.62%)
Aug 07, 2018 1.340 1.400 1.340 1.380 9,211 +0.01(+0.73%)
Aug 03, 2018 1.370 1.370 1.370 0 +0.03(+2.24%)
Aug 02, 2018 1.380 1.380 1.340 1.340 4,929 -0.02(-1.47%)
Aug 01, 2018 1.360 1.370 1.360 1.360 9,950 +0.01(+0.74%)
Jul 31, 2018 1.420 1.420 1.350 1.350 15,997 -0.05(-3.57%)
Jul 30, 2018 1.430 1.450 1.400 1.400 17,400 -0.02(-1.41%)
Jul 27, 2018 1.420 1.420 1.420 1.420 1,760 -0.02(-1.39%)
Jul 23, 2018 1.440 1.440 1.440 15 -0.03(-2.04%)
Jul 20, 2018 1.500 1.550 1.470 1.470 8,418 +0.02(+1.38%)
Jul 19, 2018 1.440 1.500 1.440 1.450 1,300 +0.01(+0.69%)
Jul 18, 2018 1.420 1.450 1.420 1.440 16,100 +0.04(+2.86%)
Jul 17, 2018 1.390 1.400 1.380 1.400 20,900 +0.01(+0.72%)
Jul 16, 2018 1.380 1.390 1.380 1.390 4,900 +0.04(+2.96%)
Jul 13, 2018 1.380 1.380 1.350 1.350 11,400 -0.03(-2.17%)
Jul 12, 2018 1.360 1.400 1.360 1.380 52,610 -0.02(-1.43%)
Jul 11, 2018 1.460 1.460 1.400 1.400 34,728 -0.06(-4.11%)
Jul 10, 2018 1.490 1.490 1.460 1.460 32,900 -0.04(-2.67%)
Jul 09, 2018 1.500 1.500 1.480 1.500 12,466 +0.00(+0.00%)
Jul 06, 2018 1.540 1.580 1.500 1.500 30,470 -0.03(-1.96%)
Jul 05, 2018 1.430 1.530 1.430 1.530 14,150 +0.03(+2.00%)
Jul 04, 2018 1.480 1.500 1.450 1.500 16,309 +0.00(+0.00%)
Jul 03, 2018 1.420 1.500 1.420 1.500 9,400 +0.08(+5.63%)
Jun 29, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Jun 28, 2018 1.430 1.430 1.420 1.420 39,900 -0.02(-1.39%)
Jun 27, 2018 1.440 1.440 1.440 1.440 25,900 +0.04(+2.86%)
Jun 26, 2018 1.360 1.500 1.360 1.400 48,350 +0.07(+5.26%)
Jun 25, 2018 1.350 1.350 1.330 1.330 27,700 -0.02(-1.48%)
Jun 22, 2018 1.350 1.360 1.340 1.350 19,900 -0.02(-1.46%)
Jun 21, 2018 1.370 1.370 1.370 1.370 2,004 +0.03(+2.24%)
Jun 20, 2018 1.350 1.400 1.330 1.340 61,600 +0.01(+0.75%)
Jun 19, 2018 1.350 1.350 1.330 1.330 24,800 -0.07(-5.00%)
Jun 18, 2018 1.430 1.430 1.400 1.400 5,205 -0.03(-2.10%)
Jun 15, 2018 1.430 1.370 1.430 17,300 +0.03(+2.14%)
Jun 14, 2018 1.390 1.400 1.390 1.400 8,000 +0.05(+3.70%)
Jun 13, 2018 1.300 1.350 1.300 1.350 4,500 -0.10(-6.90%)
Jun 12, 2018 1.450 1.450 1.400 1.450 17,263 +0.00(+0.00%)
Jun 11, 2018 1.340 1.450 1.340 1.450 70,100 +0.10(+7.41%)
Jun 08, 2018 1.350 1.350 1.350 1.350 600 +0.00(+0.00%)
Jun 07, 2018 1.290 1.350 1.250 1.350 23,800 +0.05(+3.85%)
Jun 06, 2018 1.260 1.300 1.260 1.300 7,300 +0.00(+0.00%)
Jun 05, 2018 1.260 1.300 1.250 1.300 5,000 +0.05(+4.00%)
Jun 04, 2018 1.260 1.260 1.250 1.250 2,700 +0.05(+4.17%)
Jun 01, 2018 1.350 1.350 1.190 1.200 52,466 -0.20(-14.29%)
May 31, 2018 1.300 1.400 1.300 1.400 28,325 +0.10(+7.69%)
May 29, 2018 1.300 1.300 1.300 0 +0.08(+6.56%)
May 28, 2018 1.220 1.220 1.220 1.220 5,200 +0.02(+1.67%)
May 24, 2018 1.200 1.200 1.200 0 -0.10(-7.69%)
May 23, 2018 1.300 1.300 1.300 1.300 3,000 +0.03(+2.36%)
May 22, 2018 1.270 1.270 1.270 1.270 1,000 -0.03(-2.31%)
May 18, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
May 17, 2018 1.300 1.300 1.300 1.300 700 +0.02(+1.56%)
May 16, 2018 1.280 1.280 1.280 1.280 1,000 -0.02(-1.54%)
May 15, 2018 1.270 1.300 1.270 1.300 14,000 +0.00(+0.00%)
May 14, 2018 1.300 1.300 1.300 1.300 4,500 +0.00(+0.00%)
May 09, 2018 1.300 1.300 1.300 0 -0.10(-7.14%)
May 07, 2018 1.400 1.400 1.400 0 -0.05(-3.45%)
May 04, 2018 1.450 1.450 1.450 1.450 100 +0.05(+3.57%)
May 03, 2018 1.350 1.460 1.350 1.400 17,085 +0.10(+7.69%)
May 02, 2018 1.300 1.300 1.300 1.300 3,500 -0.01(-0.76%)
May 01, 2018 1.300 1.310 1.300 1.310 4,000 +0.01(+0.77%)
Apr 30, 2018 1.250 1.300 1.250 1.300 8,750 +0.05(+4.00%)
Apr 27, 2018 1.250 1.270 1.250 1.250 11,300 -0.05(-3.85%)
Apr 26, 2018 1.250 1.300 1.250 1.300 2,900 +0.05(+4.00%)
Apr 24, 2018 1.250 1.250 1.250 0 -0.02(-1.57%)
Apr 23, 2018 1.450 1.450 1.270 1.270 2,100 +0.02(+1.60%)
Apr 20, 2018 1.250 1.270 1.250 1.250 8,063 +0.00(+0.00%)
Apr 19, 2018 1.210 1.250 1.170 1.250 15,100 +0.04(+3.31%)
Apr 18, 2018 1.200 1.210 1.200 1.210 11,200 +0.00(+0.00%)
Apr 17, 2018 1.210 1.210 1.210 1.210 2,500 +0.05(+4.31%)
Apr 16, 2018 1.210 1.210 1.150 1.160 18,400 -0.09(-7.20%)
Apr 12, 2018 1.250 1.250 1.250 0 +0.04(+3.31%)
Apr 10, 2018 1.210 1.210 1.210 0 +0.06(+5.22%)
Apr 09, 2018 1.180 1.180 1.150 1.150 5,300 +0.00(+0.00%)
Apr 06, 2018 1.170 1.170 1.150 1.150 1,300 -0.05(-4.17%)
Apr 05, 2018 1.180 1.200 1.170 1.200 5,300 +0.03(+2.56%)
Apr 04, 2018 1.150 1.170 1.150 1.170 4,550 +0.02(+1.74%)
Apr 03, 2018 1.140 1.150 1.140 1.150 6,900 -0.02(-1.71%)
Apr 02, 2018 1.250 1.250 1.140 1.170 11,100 -0.08(-6.40%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.11(+9.65%)
Mar 28, 2018 1.200 1.200 1.140 1.140 29,805 -0.06(-5.00%)
Mar 27, 2018 1.210 1.210 1.200 1.200 5,000 +0.00(+0.00%)
Mar 23, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 22, 2018 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Mar 21, 2018 1.180 1.200 1.180 1.200 22,100 +0.00(+0.00%)
Mar 20, 2018 1.190 1.190 1.190 1.200 7,900 +0.00(+0.00%)
Mar 19, 2018 1.250 1.250 1.200 1.200 3,900 +0.00(+0.00%)
Mar 16, 2018 1.220 1.230 1.200 1.200 6,010 +0.00(+0.00%)
Mar 15, 2018 1.250 1.250 1.200 1.200 490,500 -0.05(-4.00%)
Mar 14, 2018 1.250 1.250 1.250 1.250 4,000 -0.02(-1.57%)
Mar 13, 2018 1.200 1.270 1.160 1.270 24,800 +0.04(+3.25%)
Mar 12, 2018 1.230 1.230 1.170 1.230 14,368 -0.01(-0.81%)
Mar 09, 2018 1.360 1.360 1.190 1.240 263,720 -0.16(-11.43%)
Mar 08, 2018 1.430 1.430 1.390 1.400 29,422 -0.06(-4.11%)
Mar 07, 2018 1.460 1.460 1.460 1.460 1,000 +0.00(+0.00%)
Mar 06, 2018 1.470 1.470 1.450 1.460 8,000 +0.03(+2.10%)
Mar 05, 2018 1.530 1.530 1.420 1.430 21,800 -0.07(-4.67%)
Mar 02, 2018 1.500 1.500 1.500 1.500 2,130 +0.02(+1.35%)
Mar 01, 2018 1.490 1.540 1.480 1.480 9,900 +0.00(+0.00%)
Feb 28, 2018 1.490 1.490 1.420 1.480 18,436 +0.04(+2.78%)
Feb 27, 2018 1.510 1.510 1.400 1.440 98,500 -0.11(-7.10%)
Feb 26, 2018 1.460 1.550 1.460 1.550 2,800 +0.11(+7.64%)
Feb 23, 2018 1.460 1.460 1.440 1.440 6,150 -0.01(-0.69%)
Feb 22, 2018 1.510 1.550 1.450 1.450 44,105 -0.06(-3.97%)
Feb 21, 2018 1.510 1.530 1.500 1.510 41,400 +0.06(+4.14%)
Feb 20, 2018 1.510 1.510 1.420 1.450 54,820 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.03(+2.11%)
Feb 15, 2018 1.480 1.480 1.340 1.420 61,700 +0.02(+1.43%)
Feb 14, 2018 1.420 1.450 1.390 1.400 184,450 +0.01(+0.72%)
Feb 13, 2018 1.490 1.490 1.390 1.390 32,199 -0.04(-2.80%)
Feb 12, 2018 1.530 1.530 1.430 1.430 38,144 -0.10(-6.54%)
Feb 09, 2018 1.560 1.560 1.510 1.530 25,668 +0.05(+3.38%)
Feb 08, 2018 1.340 1.570 1.340 1.480 116,196 +0.20(+15.62%)
Feb 07, 2018 1.350 1.250 1.280 12,000 -0.07(-5.19%)
Feb 06, 2018 1.390 1.390 1.300 1.350 29,200 -0.05(-3.57%)
Feb 05, 2018 1.370 1.370 1.400 16,500 +0.03(+2.19%)
Feb 02, 2018 1.520 1.520 1.370 1.370 24,300 -0.15(-9.87%)
Feb 01, 2018 1.450 1.520 1.450 1.520 12,000 +0.07(+4.83%)
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.