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 (OP: BBSRF )

0.3304 -0.0062 (-1.84%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 28, 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 (%)
Nov 29, 2019 0.8670 0.8823 0.8670 0.8823 500 +0.03(+3.43%)
Nov 27, 2019 0.8385 0.8762 0.8385 0.8530 1,300 -0.03(-2.89%)
Nov 26, 2019 0.8451 0.8784 0.8451 0.8784 21,250 +0.04(+4.57%)
Nov 25, 2019 0.8567 0.8575 0.8393 0.8400 7,400 -0.04(-4.27%)
Nov 22, 2019 0.8650 0.8780 0.8650 0.8775 1,300 +0.02(+2.37%)
Nov 21, 2019 0.8469 0.8700 0.8469 0.8572 1,420 -0.00(-0.38%)
Nov 20, 2019 0.8778 0.8789 0.8605 0.8605 3,650 -0.02(-2.09%)
Nov 19, 2019 0.8828 0.8840 0.8650 0.8789 11,700 +0.01(+0.73%)
Nov 18, 2019 0.8650 0.8985 0.8650 0.8725 18,225 -0.01(-1.41%)
Nov 15, 2019 0.8736 0.8887 0.8400 0.8850 12,200 -0.00(-0.14%)
Nov 14, 2019 0.8710 0.8862 0.8653 0.8862 40,400 +0.00(+0.02%)
Nov 13, 2019 0.9000 0.9011 0.8475 0.8860 28,198 -0.01(-1.47%)
Nov 12, 2019 0.8293 0.9172 0.8293 0.8992 26,747 +0.07(+8.99%)
Nov 11, 2019 0.8290 0.8290 0.8169 0.8250 12,527 -0.01(-1.17%)
Nov 08, 2019 0.7744 0.8370 0.7730 0.8348 67,900 +0.01(+1.45%)
Nov 07, 2019 0.7935 0.8229 0.7760 0.8229 31,925 +0.01(+0.82%)
Nov 06, 2019 0.8000 0.8170 0.7841 0.8162 58,412 +0.01(+1.39%)
Nov 05, 2019 0.8360 0.8360 0.7954 0.8050 46,841 -0.02(-3.01%)
Nov 04, 2019 0.8339 0.8420 0.8200 0.8300 8,110 -0.01(-0.72%)
Nov 01, 2019 0.8550 0.8550 0.8232 0.8360 5,500 -0.01(-1.65%)
Oct 31, 2019 0.8740 0.8805 0.8300 0.8500 13,975 +0.02(+2.31%)
Oct 30, 2019 0.8445 0.8445 0.8300 0.8308 10,010 -0.01(-1.10%)
Oct 29, 2019 0.8418 0.8418 0.8400 0.8400 1,325 -0.00(-0.36%)
Oct 28, 2019 0.8900 0.8900 0.8407 0.8430 22,545 -0.05(-5.51%)
Oct 25, 2019 0.8880 0.8930 0.8500 0.8922 30,500 +0.01(+1.39%)
Oct 24, 2019 0.8860 0.9000 0.8435 0.8800 71,365 +0.00(+0.00%)
Oct 23, 2019 0.8666 0.8848 0.8666 0.8800 5,530 -0.01(-1.28%)
Oct 22, 2019 0.9032 0.9032 0.8656 0.8914 21,881 -0.01(-0.96%)
Oct 21, 2019 0.9446 0.9446 0.9000 0.9000 51,980 -0.02(-2.17%)
Oct 18, 2019 0.9400 0.9430 0.9200 0.9200 22,300 -0.02(-1.92%)
Oct 17, 2019 0.9140 0.9409 0.9070 0.9380 44,900 +0.00(+0.05%)
Oct 16, 2019 0.9500 0.9500 0.9280 0.9375 26,816 -0.01(-1.45%)
Oct 15, 2019 0.9700 0.9700 0.9441 0.9513 20,346 -0.03(-2.93%)
Oct 14, 2019 0.9800 0.9800 0.9342 0.9800 8,832 +0.01(+0.82%)
Oct 11, 2019 0.9550 0.9871 0.9500 0.9720 5,900 +0.01(+1.23%)
Oct 10, 2019 0.9790 1.000 0.9602 0.9602 3,104 -0.01(-1.01%)
Oct 09, 2019 0.9874 0.9998 0.9700 0.9700 6,911 -0.03(-3.00%)
Oct 08, 2019 0.9900 1.020 0.9850 1.000 41,159 +0.04(+4.60%)
Oct 07, 2019 0.9739 0.9841 0.9560 0.9560 2,270 -0.02(-2.13%)
Oct 04, 2019 1.010 1.010 0.9668 0.9768 5,500 -0.02(-1.69%)
Oct 03, 2019 1.000 1.000 0.9302 0.9936 10,249 -0.01(-0.99%)
Oct 02, 2019 1.000 1.004 0.9901 1.004 9,722 +0.00(+0.35%)
Oct 01, 2019 0.9700 1.000 0.9500 1.000 26,875 +0.03(+3.18%)
Sep 30, 2019 1.000 1.001 0.9419 0.9692 52,560 -0.03(-2.57%)
Sep 27, 2019 1.000 1.000 0.9801 0.9948 25,200 -0.03(-2.47%)
Sep 26, 2019 1.001 1.020 0.9901 1.020 12,832 +0.03(+3.02%)
Sep 25, 2019 1.022 1.027 0.9838 0.9901 22,201 -0.03(-2.93%)
Sep 24, 2019 0.9993 1.020 0.9915 1.020 42,323 +0.02(+2.00%)
Sep 23, 2019 0.9893 1.035 0.9800 1.000 76,013 +0.01(+0.81%)
Sep 20, 2019 1.000 1.004 0.9665 0.9920 34,800 +0.01(+0.62%)
Sep 19, 2019 1.000 1.000 0.9500 0.9859 55,688 +0.00(+0.33%)
Sep 18, 2019 1.050 1.050 0.9740 0.9827 144,677 -0.02(-1.73%)
Sep 17, 2019 1.026 1.060 1.000 1.000 154,596 -0.01(-0.99%)
Sep 16, 2019 1.055 1.070 1.000 1.010 154,751 -0.01(-0.98%)
Sep 13, 2019 1.050 1.060 0.9822 1.020 43,800 -0.02(-1.92%)
Sep 12, 2019 1.070 1.080 1.040 1.040 52,183 -0.01(-0.83%)
Sep 11, 2019 1.030 1.050 1.014 1.049 85,191 +0.03(+2.81%)
Sep 10, 2019 0.9747 1.030 0.9688 1.020 51,680 +0.04(+4.32%)
Sep 09, 2019 0.9636 0.9778 0.9614 0.9778 2,506 +0.01(+0.72%)
Sep 06, 2019 0.9957 1.020 0.9708 0.9708 3,100 -0.04(-3.55%)
Sep 05, 2019 1.040 1.040 0.9600 1.006 17,173 -0.02(-2.28%)
Sep 04, 2019 1.035 1.050 1.029 1.030 7,500 -0.03(-2.83%)
Sep 03, 2019 1.005 1.077 0.9800 1.060 15,965 +0.03(+2.91%)
Aug 30, 2019 1.000 1.030 1.000 1.030 1,600 +0.09(+9.96%)
Aug 29, 2019 0.9903 0.9903 0.9367 0.9367 3,350 -0.03(-3.04%)
Aug 28, 2019 0.9520 0.9661 0.9520 0.9661 3,400 +0.02(+2.41%)
Aug 27, 2019 0.9013 0.9766 0.9000 0.9434 67,175 +0.06(+7.33%)
Aug 26, 2019 0.8899 0.8899 0.8590 0.8790 8,400 +0.01(+1.34%)
Aug 23, 2019 0.8674 0.8674 0.8674 0.8674 700 +0.01(+1.41%)
Aug 22, 2019 0.8500 0.8553 0.8500 0.8553 2,440 -0.01(-1.32%)
Aug 21, 2019 0.8750 0.8750 0.8500 0.8667 55,605 +0.02(+1.96%)
Aug 20, 2019 0.8590 0.8590 0.8500 0.8500 5,000 +0.00(+0.00%)
Aug 19, 2019 0.8900 0.8900 0.8495 0.8500 10,211 -0.03(-3.79%)
Aug 15, 2019 0.8835 0.8835 0.8835 0 +0.01(+1.68%)
Aug 14, 2019 0.8710 0.8919 0.8390 0.8689 22,030 +0.01(+1.51%)
Aug 13, 2019 0.8696 0.8800 0.8500 0.8560 10,945 -0.03(-2.94%)
Aug 12, 2019 0.9131 0.9131 0.8770 0.8819 7,364 -0.02(-2.66%)
Aug 09, 2019 0.8800 0.9060 0.8800 0.9060 2,900 +0.02(+2.41%)
Aug 08, 2019 0.9180 0.9180 0.8847 0.8847 13,185 -0.01(-0.84%)
Aug 07, 2019 0.8900 0.9070 0.8800 0.8922 9,764 +0.01(+0.70%)
Aug 06, 2019 0.9000 0.9090 0.8800 0.8860 23,603 -0.06(-6.23%)
Aug 05, 2019 1.000 1.000 0.8801 0.9449 9,621 +0.06(+7.11%)
Aug 02, 2019 0.8990 0.9000 0.8748 0.8822 20,800 -0.02(-1.67%)
Aug 01, 2019 0.9000 0.9000 0.8899 0.8972 6,700 +0.00(+0.22%)
Jul 31, 2019 0.9100 0.9284 0.8900 0.8952 38,614 -0.00(-0.53%)
Jul 30, 2019 0.8824 0.9040 0.8824 0.9000 5,882 -0.01(-0.65%)
Jul 29, 2019 0.8785 0.9059 0.8763 0.9059 36,100 +0.05(+5.34%)
Jul 26, 2019 0.8587 0.8600 0.8587 0.8600 15,700 +0.01(+1.71%)
Jul 24, 2019 0.8455 0.8455 0.8455 0 +0.05(+5.69%)
Jul 23, 2019 0.8100 0.8100 0.8000 0.8000 2,500 -0.02(-2.44%)
Jul 22, 2019 0.8200 0.8200 0.8200 0.8200 1,500 +0.00(+0.00%)
Jul 19, 2019 0.8300 0.8300 0.8170 0.8200 3,800 -0.00(-0.10%)
Jul 18, 2019 0.8459 0.8459 0.8208 0.8208 4,100 -0.03(-3.24%)
Jul 17, 2019 0.8484 0.8484 0.8361 0.8483 7,675 -0.00(-0.59%)
Jul 16, 2019 0.8650 0.8717 0.8533 0.8533 2,900 -0.02(-2.11%)
Jul 15, 2019 0.8717 0.8717 0.8717 0.8717 250 +0.01(+1.13%)
Jul 12, 2019 0.8720 0.8720 0.8620 0.8620 300 +0.02(+2.19%)
Jul 11, 2019 0.8500 0.8500 0.8401 0.8435 6,500 -0.00(-0.27%)
Jul 10, 2019 0.7910 0.8458 0.7910 0.8458 6,465 +0.02(+2.21%)
Jul 09, 2019 0.8664 0.8664 0.8094 0.8275 1,619 +0.02(+2.67%)
Jul 08, 2019 0.8060 0.8060 0.8060 0.8060 1,000 +0.00(+0.60%)
Jul 05, 2019 0.8070 0.8070 0.8000 0.8012 1,400 -0.02(-2.29%)
Jul 03, 2019 0.8790 0.8790 0.8200 0.8200 4,100 +0.03(+3.54%)
Jul 02, 2019 0.7731 0.7920 0.7731 0.7920 16,600 -0.06(-7.04%)
Jul 01, 2019 0.8520 0.8520 0.8520 0.8520 100 +0.11(+15.45%)
Jun 28, 2019 0.7380 0.7380 0.7380 0.7380 200 +0.01(+0.78%)
Jun 27, 2019 0.7290 0.7323 0.7290 0.7323 400 +0.00(+0.41%)
Jun 25, 2019 0.7293 0.7293 0.7293 0 +0.00(+0.00%)
Jun 24, 2019 0.7107 0.7293 0.7107 0.7293 2,314 +0.02(+2.86%)
Jun 21, 2019 0.7090 0.7090 0.7090 0.7090 1,500 +0.02(+3.05%)
Jun 20, 2019 0.6920 0.6920 0.6702 0.6880 5,250 +0.03(+4.10%)
Jun 18, 2019 0.6609 0.6609 0.6609 0 -0.05(-7.06%)
Jun 17, 2019 0.7111 0.7111 0.7111 1,725 +0.00(+0.00%)
Jun 13, 2019 0.7111 0.7111 0.7111 0 -0.01(-1.52%)
Jun 12, 2019 0.7221 0.7221 0.7221 0.7221 100 -0.02(-2.85%)
Jun 11, 2019 0.7433 0.7433 0.7433 0.7433 1,000 +0.05(+6.78%)
Jun 10, 2019 0.7235 0.7235 0.6961 0.6961 1,500 +0.01(+0.74%)
Jun 07, 2019 0.6885 0.6985 0.6885 0.6910 5,900 -0.08(-10.03%)
Jun 05, 2019 0.7680 0.7680 0.7680 0 +0.01(+1.19%)
Jun 04, 2019 0.7191 0.7590 0.7191 0.7590 7,275 +0.02(+2.58%)
Jun 03, 2019 0.7770 0.7774 0.7399 0.7399 20,150 +0.02(+2.62%)
May 31, 2019 0.7210 0.7210 0.7210 0.7210 400 -0.09(-10.87%)
May 30, 2019 0.7469 0.8089 0.7350 0.8089 20,500 +0.08(+11.53%)
May 23, 2019 0.7253 0.7253 0.7253 0 -0.01(-1.99%)
May 21, 2019 0.7400 0.7400 0.7400 0 +0.09(+13.90%)
May 17, 2019 0.6497 0.6497 0.6497 0 -0.09(-12.18%)
May 16, 2019 0.7398 0.7398 0.7398 0.7398 10,000 +0.01(+1.07%)
May 14, 2019 0.7320 0.7320 0.7320 0 +0.02(+3.01%)
May 13, 2019 0.7400 0.7400 0.7106 0.7106 5,000 -0.03(-3.97%)
May 10, 2019 0.7400 0.7400 0.7352 0.7400 8,000 -0.04(-5.04%)
May 09, 2019 0.7793 0.7793 0.7793 78 +0.00(+0.00%)
May 07, 2019 0.7793 0.7793 0.7793 0 +0.04(+5.42%)
May 06, 2019 0.7392 0.7392 0.7392 0.7392 3,000 -0.03(-3.91%)
May 03, 2019 0.7428 0.7693 0.7428 0.7693 13,900 +0.02(+2.78%)
May 02, 2019 0.7541 0.7560 0.7485 0.7485 21,054 -0.03(-3.95%)
May 01, 2019 0.7960 0.7960 0.7793 0.7793 5,165 -0.03(-3.19%)
Apr 30, 2019 0.8050 0.8050 0.8050 0.8050 300 -0.02(-2.62%)
Apr 29, 2019 0.8267 0.8267 0.8267 0.8267 1,000 +0.00(+0.21%)
Apr 25, 2019 0.8250 0.8250 0.8250 0 +0.01(+1.76%)
Apr 24, 2019 0.8107 0.8107 0.8107 0.8107 165 -0.05(-6.33%)
Apr 22, 2019 0.8655 0.8655 0.8655 0.8655 5,000 +0.01(+1.49%)
Apr 18, 2019 0.8798 0.8798 0.8500 0.8528 1,500 -0.01(-1.62%)
Apr 16, 2019 0.8668 0.8668 0.8668 0 +0.00(+0.36%)
Apr 12, 2019 0.8637 0.8637 0.8637 0 +0.02(+2.04%)
Apr 11, 2019 0.8770 0.8770 0.8464 0.8464 6,750 -0.04(-5.01%)
Apr 10, 2019 0.8728 0.8910 0.8635 0.8910 17,375 -0.02(-2.52%)
Apr 09, 2019 0.9140 0.9140 0.9140 0.9140 1,200 -0.00(-0.12%)
Apr 05, 2019 0.9151 0.9151 0.9151 0 +0.04(+5.06%)
Apr 04, 2019 0.8750 0.8811 0.8701 0.8710 8,850 -0.02(-1.72%)
Apr 03, 2019 0.9100 0.9100 0.8862 0.8862 7,962 -0.02(-2.72%)
Apr 02, 2019 0.9178 0.9399 0.9110 0.9110 1,840 -0.00(-0.19%)
Apr 01, 2019 0.9314 0.9314 0.9100 0.9127 10,400 -0.01(-1.44%)
Mar 29, 2019 0.9330 0.9330 0.9260 0.9260 1,500 +0.01(+1.51%)
Mar 28, 2019 0.9210 0.9210 0.9075 0.9122 1,800 -0.01(-1.38%)
Mar 27, 2019 0.8844 0.9301 0.8844 0.9250 2,421 -0.01(-1.21%)
Mar 26, 2019 0.9430 0.9430 0.8904 0.9363 5,100 +0.02(+2.51%)
Mar 25, 2019 0.8910 0.9134 0.8843 0.9134 6,050 +0.00(+0.37%)
Mar 22, 2019 0.9100 0.9130 0.9100 0.9100 6,400 -0.01(-1.59%)
Mar 21, 2019 0.9298 0.9298 0.9170 0.9247 1,470 -0.02(-2.25%)
Mar 20, 2019 0.9189 0.9473 0.9096 0.9460 69,852 +0.00(+0.11%)
Mar 19, 2019 0.9260 0.9450 0.9260 0.9450 1,980 +0.00(+0.50%)
Mar 18, 2019 0.9109 0.9420 0.9080 0.9403 28,126 +0.03(+3.36%)
Mar 15, 2019 0.9420 0.9420 0.9097 0.9097 3,400 -0.01(-0.90%)
Mar 14, 2019 0.9400 0.9400 0.9180 0.9180 1,156 -0.03(-2.77%)
Mar 13, 2019 0.9050 0.9442 0.9050 0.9442 4,406 +0.04(+4.91%)
Mar 12, 2019 0.8841 0.9000 0.8713 0.9000 6,841 +0.02(+2.27%)
Mar 11, 2019 0.9049 0.9100 0.8800 0.8800 3,420 -0.03(-3.12%)
Mar 08, 2019 0.9329 0.9329 0.9063 0.9083 20,800 +0.03(+2.97%)
Mar 07, 2019 0.9550 0.9550 0.8821 0.8821 23,905 -0.03(-3.14%)
Mar 06, 2019 0.9509 0.9509 0.9107 0.9107 13,893 -0.03(-3.32%)
Mar 05, 2019 0.9810 0.9810 0.9339 0.9420 11,100 -0.00(-0.21%)
Mar 04, 2019 0.9860 0.9860 0.9390 0.9440 28,083 -0.02(-2.48%)
Mar 01, 2019 0.9932 1.000 0.9377 0.9680 72,300 -0.03(-3.20%)
Feb 28, 2019 0.9680 1.007 0.9655 1.000 29,810 +0.04(+4.17%)
Feb 27, 2019 0.9700 0.9700 0.9527 0.9600 3,350 -0.00(-0.10%)
Feb 26, 2019 0.9270 0.9610 0.9260 0.9610 8,296 +0.03(+3.67%)
Feb 25, 2019 0.9957 0.9957 0.9270 0.9270 7,400 -0.05(-5.32%)
Feb 22, 2019 0.9500 0.9800 0.9500 0.9791 23,400 +0.02(+1.66%)
Feb 21, 2019 0.9602 0.9658 0.9494 0.9631 18,725 -0.01(-1.41%)
Feb 20, 2019 0.9435 0.9900 0.9435 0.9769 34,790 -0.00(-0.39%)
Feb 19, 2019 0.9603 1.008 0.9603 0.9807 8,500 -0.07(-6.59%)
Feb 15, 2019 1.097 1.105 1.020 1.050 32,800 -0.02(-1.88%)
Feb 14, 2019 1.040 1.100 1.040 1.070 41,770 +0.01(+1.12%)
Feb 13, 2019 1.090 1.090 1.058 1.058 3,200 -0.04(-3.74%)
Feb 12, 2019 1.099 1.099 1.099 1.099 5,000 +0.03(+2.74%)
Feb 11, 2019 1.103 1.110 1.070 1.070 21,100 -0.03(-2.73%)
Feb 08, 2019 1.100 1.100 1.097 1.100 2,200 +0.00(+0.00%)
Feb 07, 2019 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Feb 06, 2019 1.100 1.109 1.085 1.100 1,454 -0.02(-1.79%)
Feb 05, 2019 1.120 1.120 1.120 1.120 600 +0.03(+2.75%)
Feb 04, 2019 1.090 1.097 1.085 1.090 1,100 -0.05(-4.38%)
Feb 01, 2019 1.140 1.148 1.120 1.140 13,700 +0.01(+1.10%)
Jan 31, 2019 1.130 1.130 1.115 1.127 10,553 +0.08(+7.59%)
Jan 30, 2019 1.070 1.070 1.010 1.048 3,202 -0.10(-8.79%)
Jan 29, 2019 1.149 1.149 1.149 1.149 250 +0.10(+9.97%)
Jan 28, 2019 1.087 1.087 1.045 1.045 3,000 +0.11(+12.31%)
Jan 17, 2019 0.9303 0.9303 0.9303 0 -0.02(-2.37%)
Jan 10, 2019 0.9529 0.9529 0.9529 0 +0.08(+8.73%)
Jan 08, 2019 0.8764 0.8764 0.8764 0 +0.04(+4.58%)
Jan 04, 2019 0.8380 0.8380 0.8380 0 -0.06(-6.69%)
Dec 28, 2018 0.8981 0.8981 0.8981 0 -0.03(-2.95%)
Dec 24, 2018 0.9254 0.9254 0.9254 0 +0.12(+14.76%)
Dec 21, 2018 0.8064 0.8064 0.8064 0.8064 500 -0.03(-3.02%)
Dec 20, 2018 0.8315 0.8315 0.8315 0.8315 1,000 +0.01(+1.40%)
Dec 18, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 17, 2018 0.8200 0.8200 0.8200 0.8200 500 -0.00(-0.57%)
Dec 14, 2018 0.8205 0.8247 0.8200 0.8247 2,400 -0.07(-7.96%)
Dec 10, 2018 0.8960 0.8960 0.8960 0 +0.00(+0.47%)
Dec 07, 2018 0.8918 0.8918 0.8918 0.8918 800 -0.03(-3.05%)
Dec 06, 2018 0.8888 0.9199 0.8888 0.9199 10,880 +0.01(+1.40%)
Dec 04, 2018 0.9072 0.9072 0.9072 1 +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.