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 )

0.4500 -0.0200 (-4.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 1.150 1.175 1.150 1.160 8,475 +0.01(+0.87%)
Nov 28, 2019 1.160 1.170 1.150 1.150 2,300 +0.00(+0.00%)
Nov 27, 2019 1.150 1.160 1.150 1.150 17,220 -0.01(-0.86%)
Nov 26, 2019 1.140 1.180 1.130 1.160 20,730 +0.04(+3.57%)
Nov 25, 2019 1.140 1.140 1.110 1.120 13,400 -0.04(-3.45%)
Nov 22, 2019 1.160 1.160 1.150 1.160 2,400 +0.03(+2.65%)
Nov 21, 2019 1.130 1.130 1.130 1.130 700 -0.02(-1.74%)
Nov 20, 2019 1.150 1.160 1.150 1.150 6,100 +0.00(+0.00%)
Nov 19, 2019 1.150 1.160 1.120 1.150 11,950 +0.00(+0.00%)
Nov 18, 2019 1.160 1.180 1.140 1.150 17,900 -0.02(-1.71%)
Nov 15, 2019 1.150 1.170 1.130 1.170 19,688 +0.02(+1.74%)
Nov 14, 2019 1.150 1.170 1.150 1.150 41,900 -0.01(-0.86%)
Nov 13, 2019 1.180 1.190 1.140 1.160 31,000 -0.03(-2.52%)
Nov 12, 2019 1.090 1.200 1.090 1.190 122,000 +0.11(+10.19%)
Nov 11, 2019 1.080 1.090 1.080 1.080 5,200 +0.00(+0.00%)
Nov 08, 2019 1.060 1.100 1.030 1.080 51,395 +0.00(+0.00%)
Nov 07, 2019 1.050 1.080 1.030 1.080 24,950 +0.02(+1.89%)
Nov 06, 2019 1.070 1.080 1.040 1.060 37,415 +0.00(+0.00%)
Nov 05, 2019 1.070 1.070 1.050 1.060 59,025 -0.02(-1.85%)
Nov 04, 2019 1.080 1.100 1.080 1.080 32,776 -0.01(-0.92%)
Nov 01, 2019 1.130 1.130 1.090 1.090 21,275 -0.03(-2.68%)
Oct 31, 2019 1.120 1.150 1.090 1.120 64,625 +0.02(+1.82%)
Oct 30, 2019 1.100 1.100 1.080 1.100 46,910 +0.00(+0.00%)
Oct 29, 2019 1.090 1.120 1.080 1.100 66,484 +0.01(+0.92%)
Oct 28, 2019 1.150 1.150 1.090 1.090 52,930 -0.07(-6.03%)
Oct 25, 2019 1.140 1.160 1.120 1.160 70,879 +0.02(+1.75%)
Oct 24, 2019 1.140 1.160 1.110 1.140 46,950 +0.00(+0.00%)
Oct 23, 2019 1.150 1.150 1.140 1.140 25,400 -0.01(-0.87%)
Oct 22, 2019 1.190 1.190 1.120 1.150 48,000 -0.04(-3.36%)
Oct 21, 2019 1.230 1.230 1.190 1.190 82,990 -0.04(-3.25%)
Oct 18, 2019 1.230 1.230 1.210 1.230 17,600 +0.00(+0.00%)
Oct 17, 2019 1.220 1.230 1.200 1.230 56,167 +0.00(+0.00%)
Oct 16, 2019 1.250 1.260 1.230 1.230 235,150 -0.03(-2.38%)
Oct 15, 2019 1.280 1.280 1.240 1.260 48,276 -0.04(-3.08%)
Oct 11, 2019 1.300 1.300 1.300 0 +0.01(+0.78%)
Oct 10, 2019 1.300 1.320 1.290 1.290 56,402 -0.03(-2.27%)
Oct 09, 2019 1.300 1.320 1.300 1.320 49,600 -0.03(-2.22%)
Oct 08, 2019 1.320 1.350 1.310 1.350 63,300 +0.03(+2.27%)
Oct 07, 2019 1.290 1.320 1.270 1.320 54,464 +0.02(+1.54%)
Oct 04, 2019 1.300 1.300 1.300 1.300 4,300 -0.02(-1.52%)
Oct 03, 2019 1.310 1.320 1.250 1.320 71,353 -0.02(-1.49%)
Oct 02, 2019 1.330 1.350 1.315 1.340 30,360 +0.02(+1.52%)
Oct 01, 2019 1.270 1.330 1.260 1.320 88,300 +0.04(+3.13%)
Sep 30, 2019 1.300 1.320 1.250 1.280 75,554 -0.03(-2.29%)
Sep 27, 2019 1.330 1.340 1.300 1.310 82,103 -0.03(-2.24%)
Sep 26, 2019 1.330 1.350 1.320 1.340 73,445 +0.01(+0.75%)
Sep 25, 2019 1.350 1.350 1.290 1.330 151,528 -0.01(-0.75%)
Sep 24, 2019 1.320 1.340 1.320 1.340 183,850 +0.02(+1.52%)
Sep 23, 2019 1.300 1.350 1.290 1.320 179,004 +0.01(+0.76%)
Sep 20, 2019 1.300 1.320 1.280 1.310 110,989 +0.01(+0.77%)
Sep 19, 2019 1.300 1.310 1.270 1.300 66,259 +0.00(+0.00%)
Sep 18, 2019 1.350 1.370 1.290 1.300 176,494 -0.05(-3.70%)
Sep 17, 2019 1.320 1.400 1.320 1.350 133,328 +0.01(+0.75%)
Sep 16, 2019 1.370 1.390 1.320 1.340 161,632 -0.01(-0.74%)
Sep 13, 2019 1.360 1.380 1.310 1.350 109,618 +0.00(+0.00%)
Sep 12, 2019 1.400 1.420 1.350 1.350 76,929 -0.03(-2.17%)
Sep 11, 2019 1.350 1.380 1.330 1.380 181,054 +0.05(+3.76%)
Sep 10, 2019 1.280 1.350 1.280 1.330 229,525 +0.06(+4.72%)
Sep 09, 2019 1.280 1.300 1.250 1.270 80,085 +0.01(+0.79%)
Sep 06, 2019 1.310 1.360 1.260 1.260 86,667 -0.05(-3.82%)
Sep 05, 2019 1.350 1.350 1.270 1.310 45,400 -0.04(-2.96%)
Sep 04, 2019 1.350 1.400 1.350 1.350 123,074 +0.00(+0.00%)
Sep 03, 2019 1.360 1.450 1.350 1.350 106,544 -0.01(-0.74%)
Aug 30, 2019 1.360 1.360 1.360 0 +0.11(+8.80%)
Aug 29, 2019 1.300 1.310 1.250 1.250 147,300 -0.05(-3.85%)
Aug 28, 2019 1.300 1.310 1.280 1.300 103,984 +0.02(+1.56%)
Aug 27, 2019 1.180 1.320 1.180 1.280 222,650 +0.11(+9.40%)
Aug 26, 2019 1.170 1.180 1.120 1.170 31,570 +0.02(+1.74%)
Aug 23, 2019 1.150 1.170 1.140 1.150 11,900 +0.01(+0.88%)
Aug 22, 2019 1.140 1.140 1.140 1.140 4,100 +0.00(+0.00%)
Aug 21, 2019 1.150 1.150 1.140 1.140 14,555 +0.01(+0.88%)
Aug 19, 2019 1.130 1.130 1.130 0 -0.04(-3.42%)
Aug 16, 2019 1.170 1.180 1.150 1.170 21,602 +0.01(+0.86%)
Aug 15, 2019 1.160 1.170 1.160 1.160 19,200 +0.00(+0.00%)
Aug 14, 2019 1.190 1.190 1.130 1.160 130,129 +0.02(+1.75%)
Aug 13, 2019 1.160 1.160 1.130 1.140 18,890 -0.02(-1.72%)
Aug 12, 2019 1.200 1.200 1.150 1.160 31,200 -0.02(-1.69%)
Aug 09, 2019 1.170 1.190 1.160 1.180 51,919 +0.01(+0.85%)
Aug 08, 2019 1.190 1.200 1.170 1.170 20,388 -0.02(-1.68%)
Aug 07, 2019 1.170 1.220 1.170 1.190 47,002 +0.02(+1.71%)
Aug 06, 2019 1.170 1.200 1.170 1.170 20,522 +0.01(+0.86%)
Aug 02, 2019 1.160 1.160 1.160 0 -0.01(-0.85%)
Aug 01, 2019 1.180 1.180 1.160 1.170 12,400 -0.01(-0.85%)
Jul 31, 2019 1.190 1.190 1.160 1.180 37,664 +0.01(+0.85%)
Jul 30, 2019 1.160 1.190 1.160 1.170 11,500 +0.01(+0.86%)
Jul 29, 2019 1.150 1.180 1.150 1.160 22,023 +0.02(+1.75%)
Jul 26, 2019 1.120 1.160 1.120 1.140 324,682 +0.04(+3.64%)
Jul 25, 2019 1.100 1.110 1.100 1.100 50,400 +0.00(+0.00%)
Jul 24, 2019 1.070 1.110 1.070 1.100 54,300 +0.05(+4.76%)
Jul 23, 2019 1.080 1.080 1.010 1.050 39,500 -0.04(-3.67%)
Jul 22, 2019 1.070 1.090 1.070 1.090 31,900 +0.02(+1.87%)
Jul 19, 2019 1.100 1.100 1.070 1.070 17,027 -0.01(-0.93%)
Jul 18, 2019 1.100 1.100 1.080 1.080 22,400 -0.01(-0.92%)
Jul 17, 2019 1.100 1.100 1.090 1.090 23,982 -0.01(-0.91%)
Jul 16, 2019 1.130 1.130 1.100 1.100 7,850 -0.01(-0.90%)
Jul 12, 2019 1.110 1.110 1.110 0 +0.01(+0.91%)
Jul 11, 2019 1.110 1.110 1.100 1.100 8,000 +0.02(+1.85%)
Jul 10, 2019 1.070 1.080 1.070 1.080 5,131 +0.01(+0.93%)
Jul 09, 2019 1.130 1.130 1.070 1.070 24,200 +0.00(+0.00%)
Jul 08, 2019 1.070 1.070 1.060 1.070 2,500 +0.00(+0.00%)
Jul 05, 2019 1.050 1.070 1.030 1.070 14,000 +0.02(+1.90%)
Jul 04, 2019 1.080 1.080 1.050 1.050 3,950 -0.01(-0.94%)
Jul 03, 2019 1.100 1.100 1.060 1.060 15,800 +0.03(+2.91%)
Jul 02, 2019 1.020 1.030 0.9900 1.030 9,125 +0.04(+4.04%)
Jun 28, 2019 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Jun 27, 2019 0.9500 0.9600 0.9500 0.9600 4,700 +0.00(+0.00%)
Jun 26, 2019 0.9600 0.9700 0.9600 0.9600 33,500 -0.01(-1.03%)
Jun 25, 2019 0.9800 0.9800 0.9700 0.9700 4,900 -0.01(-1.02%)
Jun 24, 2019 0.9500 0.9800 0.9500 0.9800 293,500 +0.03(+3.16%)
Jun 21, 2019 0.9500 1.000 0.9300 0.9500 19,260 +0.04(+4.40%)
Jun 20, 2019 0.9200 0.9200 0.8900 0.9100 45,840 +0.01(+1.11%)
Jun 18, 2019 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Jun 17, 2019 0.9300 0.9300 0.9200 0.9300 3,450 -0.01(-1.06%)
Jun 14, 2019 0.9400 0.9400 0.9400 0.9400 2,500 +0.01(+1.08%)
Jun 13, 2019 0.9500 0.9500 0.9300 0.9300 1,500 -0.05(-5.10%)
Jun 12, 2019 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
Jun 11, 2019 0.9500 0.9500 0.9500 0.9500 1,000 +0.02(+2.15%)
Jun 10, 2019 0.9300 0.9300 0.9300 0.9300 500 +0.01(+1.09%)
Jun 07, 2019 0.9500 0.9600 0.9200 0.9200 9,700 -0.03(-3.16%)
Jun 06, 2019 0.9600 0.9600 0.9500 0.9500 2,500 -0.01(-1.04%)
Jun 05, 2019 0.9900 1.010 0.9600 0.9600 24,500 -0.05(-4.95%)
Jun 04, 2019 1.010 1.020 1.010 1.010 9,200 +0.01(+1.00%)
Jun 03, 2019 1.050 1.050 1.000 1.000 11,000 -0.05(-4.76%)
May 31, 2019 1.160 1.160 0.9800 1.050 800 -0.04(-3.67%)
May 30, 2019 1.000 1.090 0.9900 1.090 110,700 +0.14(+14.74%)
May 29, 2019 0.9500 0.9500 0.9500 400 +0.00(+0.00%)
May 27, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 24, 2019 1.080 1.080 0.9500 0.9500 1,138 -0.05(-5.00%)
May 23, 2019 1.000 1.000 1.000 1.000 112 -0.03(-2.91%)
May 21, 2019 1.030 1.030 1.030 0 +0.14(+15.73%)
May 17, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 16, 2019 0.9000 0.9000 0.9000 0.9000 1,521 -0.05(-5.26%)
May 15, 2019 0.9500 0.9500 0.9500 0.9500 6,700 +0.00(+0.00%)
May 14, 2019 0.9500 0.9500 0.9500 0.9500 450 -0.05(-5.00%)
May 13, 2019 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
May 10, 2019 1.020 1.020 1.000 1.000 2,000 -0.05(-4.76%)
May 08, 2019 1.050 1.050 1.050 0 -0.01(-0.94%)
May 07, 2019 1.060 1.060 1.060 1.060 1,500 +0.06(+6.00%)
May 06, 2019 1.110 1.110 1.000 1.000 18,700 -0.05(-4.76%)
May 03, 2019 1.000 1.050 1.000 1.050 28,900 +0.05(+5.00%)
May 02, 2019 1.080 1.090 1.000 1.000 15,869 -0.05(-4.76%)
May 01, 2019 1.090 1.090 1.050 1.050 46,911 -0.01(-0.94%)
Apr 30, 2019 1.120 1.120 1.060 1.060 42,505 -0.07(-6.19%)
Apr 29, 2019 1.130 1.130 1.130 1.130 1,000 -0.01(-0.88%)
Apr 26, 2019 1.140 1.140 1.140 1.140 2,200 +0.02(+1.79%)
Apr 25, 2019 1.150 1.150 1.120 1.120 1,200 +0.02(+1.82%)
Apr 24, 2019 1.130 1.130 1.100 1.100 12,200 -0.02(-1.79%)
Apr 23, 2019 1.140 1.140 1.120 1.120 10,359 -0.03(-2.61%)
Apr 22, 2019 1.150 1.150 1.150 1.150 925 +0.00(+0.00%)
Apr 18, 2019 1.150 1.150 1.150 0 +0.01(+0.88%)
Apr 17, 2019 1.140 1.140 1.140 1.140 700 +0.02(+1.79%)
Apr 16, 2019 1.120 1.120 1.120 1.120 12,300 +0.01(+0.90%)
Apr 15, 2019 1.160 1.160 1.110 1.110 6,500 -0.02(-1.77%)
Apr 12, 2019 1.130 1.130 1.130 1.130 500 -0.01(-0.88%)
Apr 11, 2019 1.170 1.170 1.110 1.140 25,182 -0.03(-2.56%)
Apr 10, 2019 1.150 1.170 1.150 1.170 4,020 +0.02(+1.74%)
Apr 09, 2019 1.180 1.180 1.150 1.150 14,500 -0.04(-3.36%)
Apr 08, 2019 1.190 1.200 1.170 1.190 25,225 -0.01(-0.83%)
Apr 05, 2019 1.170 1.200 1.170 1.200 2,969 +0.03(+2.56%)
Apr 04, 2019 1.180 1.180 1.170 1.170 11,600 -0.03(-2.50%)
Apr 03, 2019 1.220 1.220 1.190 1.200 30,710 -0.03(-2.44%)
Apr 02, 2019 1.220 1.250 1.210 1.230 16,200 -0.02(-1.60%)
Apr 01, 2019 1.230 1.250 1.220 1.250 12,890 +0.04(+3.31%)
Mar 29, 2019 1.220 1.230 1.210 1.210 1,700 +0.00(+0.00%)
Mar 28, 2019 1.230 1.230 1.210 1.210 8,400 -0.04(-3.20%)
Mar 27, 2019 1.210 1.250 1.200 1.250 14,234 +0.00(+0.00%)
Mar 26, 2019 1.230 1.250 1.220 1.250 30,375 +0.05(+4.17%)
Mar 25, 2019 1.230 1.250 1.170 1.200 41,275 -0.03(-2.44%)
Mar 22, 2019 1.230 1.230 1.220 1.230 2,800 +0.00(+0.00%)
Mar 21, 2019 1.230 1.240 1.200 1.230 14,615 -0.02(-1.60%)
Mar 20, 2019 1.230 1.260 1.210 1.250 448,400 +0.00(+0.00%)
Mar 19, 2019 1.250 1.250 1.240 1.250 64,234 +0.00(+0.00%)
Mar 18, 2019 1.230 1.250 1.220 1.250 29,114 +0.01(+0.81%)
Mar 14, 2019 1.240 1.240 1.240 0 -0.01(-0.80%)
Mar 13, 2019 1.200 1.250 1.200 1.250 64,208 +0.05(+4.17%)
Mar 12, 2019 1.170 1.200 1.170 1.200 25,480 +0.04(+3.45%)
Mar 11, 2019 1.220 1.220 1.160 1.160 33,540 -0.05(-4.13%)
Mar 08, 2019 1.220 1.220 1.210 1.210 29,955 +0.02(+1.68%)
Mar 07, 2019 1.250 1.250 1.190 1.190 58,264 -0.06(-4.80%)
Mar 06, 2019 1.270 1.280 1.250 1.250 27,897 +0.02(+1.63%)
Mar 05, 2019 1.270 1.270 1.230 1.230 28,100 -0.04(-3.15%)
Mar 04, 2019 1.280 1.280 1.240 1.270 88,700 -0.01(-0.78%)
Mar 01, 2019 1.300 1.320 1.250 1.280 128,119 -0.03(-2.29%)
Feb 28, 2019 1.270 1.310 1.270 1.310 93,965 +0.06(+4.80%)
Feb 27, 2019 1.270 1.270 1.220 1.250 22,100 -0.01(-0.79%)
Feb 26, 2019 1.220 1.280 1.220 1.260 27,380 +0.04(+3.28%)
Feb 25, 2019 1.280 1.280 1.220 1.220 35,738 -0.06(-4.69%)
Feb 22, 2019 1.260 1.290 1.260 1.280 84,849 +0.02(+1.59%)
Feb 21, 2019 1.260 1.270 1.240 1.260 34,660 +0.01(+0.80%)
Feb 20, 2019 1.270 1.300 1.250 1.250 86,730 -0.03(-2.34%)
Feb 19, 2019 1.270 1.320 1.260 1.280 59,738 -0.12(-8.57%)
Feb 15, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 14, 2019 1.390 1.470 1.380 1.400 67,250 +0.01(+0.72%)
Feb 13, 2019 1.430 1.430 1.390 1.390 71,425 -0.06(-4.14%)
Feb 12, 2019 1.460 1.470 1.440 1.450 89,900 +0.00(+0.00%)
Feb 11, 2019 1.460 1.470 1.410 1.450 81,600 -0.01(-0.68%)
Feb 08, 2019 1.470 1.470 1.450 1.460 58,000 -0.01(-0.68%)
Feb 07, 2019 1.480 1.480 1.410 1.470 128,650 +0.00(+0.00%)
Feb 06, 2019 1.480 1.480 1.440 1.470 32,304 -0.01(-0.68%)
Feb 05, 2019 1.470 1.490 1.440 1.480 69,100 +0.02(+1.37%)
Feb 04, 2019 1.450 1.480 1.430 1.460 50,600 -0.02(-1.35%)
Feb 01, 2019 1.500 1.510 1.440 1.480 215,350 +0.01(+0.68%)
Jan 31, 2019 1.420 1.490 1.420 1.470 142,100 +0.07(+5.00%)
Jan 30, 2019 1.400 1.460 1.330 1.400 70,512 -0.02(-1.41%)
Jan 29, 2019 1.500 1.600 1.400 1.420 380,608 +0.02(+1.43%)
Jan 28, 2019 1.450 1.500 1.350 1.400 166,770 +0.03(+2.19%)
Jan 25, 2019 1.310 1.400 1.300 1.370 43,300 +0.02(+1.48%)
Jan 24, 2019 1.260 1.350 1.260 1.350 78,600 +0.10(+8.00%)
Jan 21, 2019 1.250 1.250 1.250 0 -0.02(-1.57%)
Jan 18, 2019 1.250 1.280 1.250 1.270 20,500 +0.02(+1.60%)
Jan 17, 2019 1.250 1.250 1.240 1.250 6,050 +0.00(+0.00%)
Jan 16, 2019 1.250 1.250 1.250 1.250 3,687 +0.02(+1.63%)
Jan 15, 2019 1.230 1.230 1.230 1.230 5,500 +0.03(+2.50%)
Jan 14, 2019 1.200 1.200 1.200 1.200 500 -0.06(-4.76%)
Jan 10, 2019 1.260 1.260 1.260 0 -0.02(-1.56%)
Jan 09, 2019 1.210 1.280 1.200 1.280 4,370 +0.06(+4.92%)
Jan 08, 2019 1.220 1.220 1.200 1.220 4,900 +0.02(+1.67%)
Jan 07, 2019 1.200 1.200 1.200 11 +0.00(+0.00%)
Jan 04, 2019 1.200 1.200 1.200 1.200 2,534 -0.04(-3.23%)
Jan 03, 2019 1.200 1.240 1.200 1.240 4,700 +0.04(+3.33%)
Dec 31, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 28, 2018 1.200 1.200 1.200 1.200 700 +0.00(+0.00%)
Dec 24, 2018 1.200 1.200 1.200 0 +0.10(+9.09%)
Dec 21, 2018 1.100 1.100 1.100 1.100 4,304 -0.03(-2.65%)
Dec 20, 2018 1.150 1.150 1.130 1.130 7,012 -0.02(-1.74%)
Dec 19, 2018 1.140 1.150 1.140 1.150 2,865 +0.05(+4.55%)
Dec 18, 2018 1.100 1.100 1.100 1.100 9,700 +0.00(+0.00%)
Dec 17, 2018 1.120 1.120 1.100 1.100 6,200 +0.01(+0.92%)
Dec 14, 2018 1.050 1.100 1.050 1.090 9,818 -0.01(-0.91%)
Dec 13, 2018 1.150 1.150 1.100 1.100 4,400 -0.05(-4.35%)
Dec 07, 2018 1.150 1.150 1.150 0 -0.05(-4.17%)
Dec 06, 2018 1.190 1.230 1.150 1.200 14,000 +0.05(+4.35%)
Dec 04, 2018 1.150 1.150 1.150 0 +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.