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 )

0.3539 +0.0235 (+7.11%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 29, 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 30, 2023 0.1671 0.1726 0.1671 0.1678 2,597 +0.03(+22.04%)
Nov 28, 2023 0.1375 0 -0.02(-14.81%)
Nov 27, 2023 0.1614 0.1614 0.1614 0.1614 34,000 +0.01(+5.63%)
Nov 24, 2023 0.1400 0.1552 0.1400 0.1528 16,722 +0.01(+6.56%)
Nov 22, 2023 0.1364 0.1520 0.1364 0.1434 70,000 +0.00(+1.06%)
Nov 21, 2023 0.1511 0.1524 0.1381 0.1419 49,748 -0.01(-8.51%)
Nov 17, 2023 0.1551 644 +0.01(+8.61%)
Nov 16, 2023 0.1428 0.1428 0.1428 0.1428 396 +0.00(+2.22%)
Nov 14, 2023 0.1397 1,000 -0.00(-0.43%)
Nov 10, 2023 0.1403 0 +0.00(+0.14%)
Nov 09, 2023 0.1401 0.1439 0.1401 0.1401 62,507 -0.01(-8.37%)
Nov 08, 2023 0.1546 0.1546 0.1529 0.1529 20,000 -0.01(-5.91%)
Nov 07, 2023 0.1600 0.1625 0.1600 0.1625 1,590 -0.00(-2.11%)
Nov 06, 2023 0.1660 0.1660 0.1660 0.1660 1,000 +0.00(+0.24%)
Nov 03, 2023 0.1656 0.1656 0.1656 0.1656 14,400 -0.03(-13.34%)
Nov 02, 2023 0.1750 0.1911 0.1750 0.1911 7,000 +0.03(+19.44%)
Oct 31, 2023 0.1600 1 -0.02(-10.96%)
Oct 26, 2023 0.1797 0 -0.00(-2.50%)
Oct 24, 2023 0.1843 0 -0.02(-7.85%)
Oct 23, 2023 0.2000 0.2000 0.2000 0.2000 6,000 -0.02(-8.88%)
Oct 19, 2023 0.2195 6,500 +0.03(+12.91%)
Oct 17, 2023 0.1944 0 +0.00(+2.48%)
Oct 16, 2023 0.2100 0.2100 0.1897 0.1897 26,800 -0.02(-9.67%)
Oct 11, 2023 0.2100 0 +0.00(+1.99%)
Oct 10, 2023 0.2059 0.2059 0.2059 0.2059 680 -0.00(-1.95%)
Oct 09, 2023 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+4.95%)
Oct 06, 2023 0.2001 0.2001 0.1996 0.2001 7,000 -0.04(-18.33%)
Oct 04, 2023 0.2450 0 +0.00(+0.41%)
Oct 03, 2023 0.2440 0.2440 0.2440 0.2440 276 +0.03(+11.67%)
Sep 26, 2023 0.2185 0 +0.01(+3.51%)
Sep 21, 2023 0.2111 0 -0.02(-7.82%)
Sep 20, 2023 0.2176 0.2290 0.2176 0.2290 925 +0.01(+6.91%)
Sep 14, 2023 0.2142 0 +0.00(+0.28%)
Sep 13, 2023 0.2157 0.2157 0.2120 0.2136 2,200 +0.00(+0.38%)
Sep 05, 2023 0.2128 0 -0.00(-1.89%)
Aug 31, 2023 0.2169 10 +0.01(+5.80%)
Aug 30, 2023 0.2050 0.2050 0.2050 0.2050 100 -0.00(-0.49%)
Aug 29, 2023 0.2079 0.2119 0.2060 0.2060 9,250 -0.02(-7.08%)
Aug 23, 2023 0.2217 4,501 +0.01(+5.07%)
Aug 22, 2023 0.2110 0.2200 0.2110 0.2110 14,197 -0.02(-6.76%)
Aug 17, 2023 0.2263 0 -0.00(-1.61%)
Aug 15, 2023 0.2300 0 +0.02(+11.06%)
Aug 10, 2023 0.2071 50 -0.01(-3.67%)
Aug 09, 2023 0.2119 0.2150 0.2119 0.2150 2,000 +0.01(+7.50%)
Aug 08, 2023 0.2064 0.2064 0.2000 0.2000 5,100 +0.01(+5.26%)
Aug 04, 2023 0.1900 0 -0.01(-5.00%)
Aug 03, 2023 0.2000 0.2000 0.2000 0.2000 2,700 +0.00(+0.00%)
Aug 02, 2023 0.2000 0.2000 0.2000 0.2000 22,004 -0.00(-1.38%)
Aug 01, 2023 0.2089 0.2089 0.2028 0.2028 6,000 -0.03(-11.25%)
Jul 28, 2023 0.2285 0 -0.02(-8.60%)
Jul 26, 2023 0.2500 0 +0.01(+3.91%)
Jul 25, 2023 0.2406 0.2406 0.2406 0.2406 25,000 +0.00(+0.25%)
Jul 24, 2023 0.2500 0.2500 0.2400 0.2400 5,010 -0.01(-4.00%)
Jul 21, 2023 0.2498 0.2500 0.2498 0.2500 8,000 +0.00(+0.00%)
Jul 20, 2023 0.2500 0.2500 0.2487 0.2500 3,500 -0.01(-2.53%)
Jul 19, 2023 0.2700 0.2700 0.2565 0.2565 3,500 -0.02(-7.00%)
Jul 18, 2023 0.2750 0.2793 0.2750 0.2758 14,428 +0.01(+2.15%)
Jul 17, 2023 0.2581 0.2714 0.2581 0.2700 10,700 -0.00(-1.42%)
Jul 14, 2023 0.2739 0.2739 0.2738 0.2739 25,000 +0.00(+1.59%)
Jul 13, 2023 0.2616 0.2700 0.2604 0.2696 34,500 +0.01(+2.04%)
Jul 12, 2023 0.2652 0.2708 0.2640 0.2642 102,022 +0.02(+6.10%)
Jul 11, 2023 0.2490 0.2490 0.2490 0.2490 2,100 -0.00(-1.78%)
Jul 10, 2023 0.2600 0.2600 0.2521 0.2535 25,860 -0.04(-12.59%)
Jul 07, 2023 0.3165 0.3165 0.2900 0.2900 1,316 -0.02(-6.75%)
Jul 06, 2023 0.3110 0.3110 0.3110 0.3110 2,031 -0.03(-9.75%)
Jul 05, 2023 0.3446 0.3446 0.3446 0.3446 400 -0.01(-1.54%)
Jun 27, 2023 0.3500 0 +0.00(+0.75%)
Jun 26, 2023 0.3474 0.3474 0.3474 0.3474 3,015 -0.03(-8.07%)
Jun 23, 2023 0.3779 0.3779 0.3779 0.3779 125 +0.00(+0.35%)
Jun 22, 2023 0.3764 0.3766 0.3764 0.3766 1,100 +0.02(+4.79%)
Jun 20, 2023 0.3594 600 -0.04(-9.27%)
Jun 14, 2023 0.3961 0 -0.01(-3.60%)
May 08, 2023 0.4200 0.4200 0.4109 0.4109 3,500 -0.00(-1.01%)
May 04, 2023 0.4151 0 +0.02(+5.28%)
May 03, 2023 0.3911 0.3943 0.3911 0.3943 2,100 -0.00(-1.00%)
May 02, 2023 0.3933 0.3983 0.3933 0.3983 2,100 -0.02(-4.30%)
Apr 27, 2023 0.4162 400 +0.01(+2.08%)
Apr 25, 2023 0.4077 0 -0.00(-0.46%)
Apr 24, 2023 0.4140 0.4140 0.4096 0.4096 2,669 -0.00(-0.56%)
Apr 21, 2023 0.4145 0.4145 0.4001 0.4119 9,480 +0.01(+2.92%)
Apr 20, 2023 0.4002 0.4002 0.4002 0.4002 5,880 -0.04(-8.13%)
Apr 18, 2023 0.4356 0 -0.03(-6.90%)
Apr 17, 2023 0.4679 0.4679 0.4679 0.4679 1,850 +0.00(+0.56%)
Apr 14, 2023 0.4653 0.4653 0.4653 0.4653 250 +0.00(+0.58%)
Apr 12, 2023 0.4626 0 +0.03(+6.27%)
Apr 11, 2023 0.4347 0.4461 0.4334 0.4353 24,223 +0.00(+0.16%)
Apr 10, 2023 0.4346 0.4346 0.4346 0.4346 2,529 +0.02(+3.97%)
Apr 06, 2023 0.4180 0.4180 0.4180 0.4180 1,000 +0.01(+1.65%)
Apr 05, 2023 0.4112 0.4112 0.4033 0.4112 1,001 +0.00(+0.44%)
Apr 04, 2023 0.4094 0.4094 0.4084 0.4094 15,019 +0.01(+2.35%)
Apr 03, 2023 0.3800 0.4000 0.3800 0.4000 8,600 +0.02(+4.71%)
Mar 31, 2023 0.3888 0.4000 0.3820 0.3820 8,050 -0.02(-4.50%)
Mar 30, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 29, 2023 0.4000 0.4000 0.4000 0.4000 700 -0.00(-0.67%)
Mar 27, 2023 0.4027 0 +0.01(+3.66%)
Mar 24, 2023 0.3885 0.3885 0.3885 0.3885 270 -0.00(-0.82%)
Mar 23, 2023 0.3917 0.3917 0.3917 0.3917 200 +0.00(+0.64%)
Mar 22, 2023 0.3896 0.3896 0.3892 0.3892 12,010 -0.01(-2.70%)
Mar 21, 2023 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Mar 20, 2023 0.4060 0.4060 0.4000 0.4000 8,250 +0.00(+0.00%)
Mar 16, 2023 0.4000 0 +0.02(+4.63%)
Mar 14, 2023 0.3823 0 -0.00(-0.44%)
Mar 13, 2023 0.3843 0.3843 0.3700 0.3840 3,720 +0.01(+3.78%)
Mar 10, 2023 0.3678 0.3847 0.3678 0.3700 2,900 -0.00(-0.56%)
Mar 09, 2023 0.3800 0.3800 0.3721 0.3721 15,000 -0.01(-2.08%)
Mar 08, 2023 0.4300 0.4300 0.3800 0.3800 22,703 -0.03(-6.27%)
Mar 07, 2023 0.3648 0.4171 0.3630 0.4054 25,850 +0.02(+5.63%)
Mar 06, 2023 0.4000 0.4000 0.3793 0.3838 17,580 -0.00(-0.95%)
Mar 03, 2023 0.3474 0.3875 0.3474 0.3875 33,680 +0.00(+0.86%)
Mar 02, 2023 0.3843 0.3850 0.3751 0.3842 57,300 +0.01(+3.22%)
Mar 01, 2023 0.3722 0.3722 0.3722 0.3722 25,001 +0.00(+0.87%)
Feb 27, 2023 0.3690 0 +0.01(+2.50%)
Feb 22, 2023 0.3600 0 +0.01(+2.19%)
Feb 21, 2023 0.3529 0.3529 0.3455 0.3523 6,350 -0.01(-1.84%)
Feb 16, 2023 0.3589 0 -0.01(-3.24%)
Feb 15, 2023 0.3630 0.3740 0.3630 0.3709 12,300 +0.00(+0.43%)
Feb 14, 2023 0.3720 0.3720 0.3588 0.3693 23,850 -0.04(-10.12%)
Feb 09, 2023 0.4109 50 -0.02(-4.60%)
Feb 03, 2023 0.4307 0 +0.01(+1.94%)
Feb 02, 2023 0.4225 0.4225 0.4225 0.4225 1,000 -0.02(-3.52%)
Jan 31, 2023 0.4379 0 +0.05(+11.68%)
Jan 30, 2023 0.3921 0.3921 0.3921 0.3921 1,500 +0.00(+0.72%)
Jan 27, 2023 0.3991 0.3991 0.3873 0.3893 52,763 -0.02(-5.05%)
Jan 26, 2023 0.4274 0.4274 0.4100 0.4100 14,500 -0.01(-1.32%)
Jan 25, 2023 0.4160 0.4304 0.4155 0.4155 8,180 -0.00(-0.24%)
Jan 24, 2023 0.4165 0.4245 0.4165 0.4165 2,000 -0.02(-4.41%)
Jan 23, 2023 0.4040 0.4793 0.4040 0.4357 3,914 +0.00(+0.11%)
Jan 20, 2023 0.4100 0.4352 0.4063 0.4352 58,199 +0.01(+2.14%)
Jan 19, 2023 0.4064 0.4261 0.4064 0.4261 24,500 +0.02(+4.64%)
Jan 18, 2023 0.4158 0.4250 0.4072 0.4072 46,380 -0.05(-10.60%)
Jan 17, 2023 0.4451 0.4555 0.4417 0.4555 6,252 +0.01(+1.22%)
Jan 13, 2023 0.4500 0.4500 0.4466 0.4500 50,150 +0.00(+0.00%)
Jan 12, 2023 0.4269 0.4500 0.4269 0.4500 6,900 +0.05(+12.44%)
Jan 11, 2023 0.3930 0.4002 0.3930 0.4002 15,000 -0.01(-1.33%)
Jan 09, 2023 0.4056 0 +0.03(+9.15%)
Jan 06, 2023 0.3716 0.3716 0.3716 0.3716 1,200 +0.01(+3.22%)
Jan 04, 2023 0.3600 10 +0.02(+5.70%)
Jan 03, 2023 0.3406 0.3604 0.3406 0.3406 5,029 -0.01(-3.10%)
Dec 30, 2022 0.3417 0.3515 0.3343 0.3515 4,200 +0.00(+1.12%)
Dec 29, 2022 0.3454 0.3476 0.3408 0.3476 5,300 +0.01(+2.96%)
Dec 28, 2022 0.3527 0.3548 0.3376 0.3376 4,861 +0.02(+7.17%)
Dec 27, 2022 0.3150 0.3150 0.3150 0.3150 2,300 -0.04(-12.11%)
Dec 23, 2022 0.3410 0.3584 0.3410 0.3584 8,000 +0.01(+3.29%)
Dec 22, 2022 0.3486 0.3550 0.3470 0.3470 11,750 -0.01(-2.36%)
Dec 21, 2022 0.3554 0.3554 0.3554 0.3554 1,700 +0.00(+0.17%)
Dec 20, 2022 0.3514 0.3580 0.3514 0.3548 23,200 +0.00(+0.77%)
Dec 19, 2022 0.3620 0.3620 0.3521 0.3521 4,300 +0.03(+9.69%)
Dec 16, 2022 0.3301 0.3301 0.3210 0.3210 26,700 -0.01(-4.04%)
Dec 14, 2022 0.3345 0 -0.01(-1.73%)
Dec 13, 2022 0.3403 0.3404 0.3403 0.3404 37,500 +0.00(+0.53%)
Dec 12, 2022 0.3200 0.3386 0.3100 0.3386 74,780 -0.01(-2.36%)
Dec 09, 2022 0.3597 0.3597 0.3468 0.3468 16,450 -0.02(-5.40%)
Dec 08, 2022 0.4000 0.4000 0.3666 0.3666 8,400 -0.04(-10.28%)
Dec 07, 2022 0.4089 0.4139 0.4050 0.4086 41,695 -0.00(-1.04%)
Dec 06, 2022 0.4400 0.4400 0.4129 0.4129 59,000 -0.05(-10.24%)
Dec 05, 2022 0.4700 0.4700 0.4600 0.4600 10,850 +0.02(+3.86%)
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.