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 )

0.4650 -0.0100 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2022 0.6400 0.6500 0.6000 0.6100 54,500 -0.03(-4.69%)
Oct 28, 2022 0.6000 0.6400 0.6000 0.6400 1,505 +0.02(+3.23%)
Oct 27, 2022 0.6000 0.6200 0.6000 0.6200 7,302 +0.03(+5.08%)
Oct 26, 2022 0.5800 0.5900 0.5600 0.5900 33,400 +0.02(+3.51%)
Oct 25, 2022 0.5700 0.5700 0.5600 0.5700 6,621 -0.01(-1.72%)
Oct 24, 2022 0.5700 0.5800 0.5700 0.5800 16,600 +0.00(+0.00%)
Oct 21, 2022 0.5800 0.5800 0.5700 0.5800 17,661 +0.01(+1.75%)
Oct 20, 2022 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.00%)
Oct 19, 2022 0.5800 0.5800 0.5700 0.5700 38,852 +0.00(+0.00%)
Oct 18, 2022 0.6000 0.6000 0.5700 0.5700 37,470 -0.03(-5.00%)
Oct 17, 2022 0.6100 0.6200 0.6000 0.6000 34,296 -0.01(-1.64%)
Oct 14, 2022 0.6300 0.6300 0.6000 0.6100 26,240 -0.02(-3.17%)
Oct 13, 2022 0.6500 0.6500 0.6300 0.6300 43,000 +0.02(+3.28%)
Oct 12, 2022 0.6200 0.6200 0.6000 0.6100 160,062 -0.03(-4.69%)
Oct 11, 2022 0.6300 0.6400 0.6200 0.6400 5,639 +0.01(+1.59%)
Oct 07, 2022 0.6300 0 -0.05(-7.35%)
Oct 06, 2022 0.6800 0.6900 0.6800 0.6800 5,265 +0.02(+3.03%)
Oct 05, 2022 0.6700 0.6800 0.6600 0.6600 24,425 -0.01(-1.49%)
Oct 04, 2022 0.6500 0.7000 0.6500 0.6700 87,655 +0.08(+13.56%)
Oct 03, 2022 0.4500 0.6400 0.4500 0.5900 229,832 +0.14(+31.11%)
Sep 30, 2022 0.4700 0.4800 0.4500 0.4500 42,104 -0.02(-5.26%)
Sep 29, 2022 0.4850 0.4850 0.4750 0.4750 7,939 +0.05(+13.10%)
Sep 28, 2022 0.4000 0.4500 0.4000 0.4200 170,127 +0.01(+2.44%)
Sep 27, 2022 0.4300 0.4600 0.4050 0.4100 46,500 -0.03(-6.82%)
Sep 26, 2022 0.4600 0.4680 0.4150 0.4400 94,612 -0.05(-11.11%)
Sep 23, 2022 0.4950 0.4950 0.4700 0.4950 29,450 -0.02(-2.94%)
Sep 22, 2022 0.5300 0.5450 0.5100 0.5100 74,000 +0.00(+0.00%)
Sep 21, 2022 0.5100 0.5450 0.5000 0.5100 233,883 -0.01(-1.92%)
Sep 20, 2022 0.5400 0.5500 0.5000 0.5200 218,106 -0.07(-11.86%)
Sep 19, 2022 0.6300 0.6500 0.5200 0.5900 583,797 -0.10(-14.49%)
Sep 16, 2022 0.7200 0.7200 0.6700 0.6900 154,580 -0.02(-2.82%)
Sep 15, 2022 0.7300 0.7300 0.7100 0.7100 40,650 -0.03(-4.05%)
Sep 14, 2022 0.7300 0.7400 0.7200 0.7400 47,800 +0.00(+0.00%)
Sep 13, 2022 0.7600 0.7600 0.7300 0.7400 142,658 -0.05(-6.33%)
Sep 12, 2022 0.7800 0.8000 0.7800 0.7900 36,278 +0.01(+1.28%)
Sep 09, 2022 0.8000 0.8000 0.7800 0.7800 23,190 -0.02(-2.50%)
Sep 08, 2022 0.8000 0.8000 0.7700 0.8000 20,430 +0.03(+3.90%)
Sep 07, 2022 0.7600 0.7850 0.7600 0.7700 11,843 +0.00(+0.00%)
Sep 06, 2022 0.8000 0.8200 0.7700 0.7700 9,530 -0.06(-7.23%)
Sep 02, 2022 0.8300 0 +0.05(+6.41%)
Sep 01, 2022 0.8000 0.8000 0.7800 0.7800 9,003 -0.03(-3.70%)
Aug 31, 2022 0.8000 0.8100 0.8000 0.8100 16,833 +0.00(+0.00%)
Aug 30, 2022 0.8100 0.8300 0.8100 0.8100 8,963 +0.01(+1.25%)
Aug 29, 2022 0.8000 0.8000 0.8000 0.8000 10,339 -0.01(-1.23%)
Aug 26, 2022 0.8500 0.8500 0.8000 0.8100 38,006 -0.06(-6.90%)
Aug 25, 2022 0.8600 0.8700 0.8600 0.8700 10,345 +0.03(+3.57%)
Aug 24, 2022 0.8500 0.8500 0.8400 0.8400 12,700 -0.04(-4.55%)
Aug 23, 2022 0.8800 0.8800 0.8800 0.8800 1,094 +0.00(+0.00%)
Aug 22, 2022 0.8600 0.8800 0.8400 0.8800 24,443 +0.02(+2.33%)
Aug 19, 2022 0.9000 0.9100 0.8600 0.8600 19,568 -0.04(-4.44%)
Aug 18, 2022 0.9100 0.9100 0.9000 0.9000 10,400 -0.03(-3.23%)
Aug 17, 2022 0.9400 0.9400 0.9100 0.9300 13,050 -0.01(-1.06%)
Aug 16, 2022 0.9300 0.9400 0.9200 0.9400 10,500 +0.02(+2.17%)
Aug 15, 2022 0.9400 0.9500 0.9200 0.9200 25,800 +0.00(+0.00%)
Aug 12, 2022 0.9500 0.9500 0.9200 0.9200 16,231 -0.02(-2.13%)
Aug 11, 2022 0.9400 0.9500 0.9300 0.9400 45,184 +0.00(+0.00%)
Aug 10, 2022 0.9200 0.9400 0.9200 0.9400 9,608 +0.02(+2.17%)
Aug 09, 2022 0.9500 0.9500 0.9000 0.9200 222,869 -0.05(-5.15%)
Aug 08, 2022 0.9500 0.9700 0.9400 0.9700 69,285 +0.03(+3.19%)
Aug 05, 2022 0.9000 0.9500 0.9000 0.9400 52,099 +0.02(+2.17%)
Aug 04, 2022 0.8700 0.9400 0.8700 0.9200 44,538 +0.05(+5.75%)
Aug 03, 2022 0.8700 0.8700 0.8600 0.8700 8,810 +0.02(+2.35%)
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.