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 (%)
Nov 28, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Nov 27, 2018 1.200 1.200 1.180 1.180 4,204 +0.05(+4.42%)
Nov 26, 2018 1.150 1.150 1.130 1.130 2,000 -0.02(-1.74%)
Nov 23, 2018 1.150 1.150 1.100 1.150 20,999 +0.01(+0.88%)
Nov 21, 2018 1.140 1.140 1.140 0 -0.06(-5.00%)
Nov 20, 2018 1.200 1.200 1.200 1.200 18,757 +0.00(+0.00%)
Nov 19, 2018 1.180 1.200 1.180 1.200 2,705 +0.02(+1.69%)
Nov 16, 2018 1.180 1.180 1.180 1.180 211 -0.03(-2.48%)
Nov 15, 2018 1.200 1.210 1.120 1.210 20,000 +0.01(+0.83%)
Nov 14, 2018 1.200 1.210 1.200 1.200 14,440 -0.01(-0.83%)
Nov 12, 2018 1.210 1.210 1.210 0 -0.04(-3.20%)
Nov 09, 2018 1.270 1.270 1.250 1.250 1,351 +0.00(+0.00%)
Nov 08, 2018 1.270 1.270 1.250 1.250 1,400 -0.02(-1.57%)
Nov 07, 2018 1.270 1.270 1.270 1.270 2,300 +0.00(+0.00%)
Nov 06, 2018 1.270 1.270 1.270 1.270 200 -0.02(-1.55%)
Nov 02, 2018 1.290 1.290 1.290 0 +0.06(+4.88%)
Nov 01, 2018 1.300 1.300 1.210 1.230 12,500 -0.02(-1.60%)
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%)
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.