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 )

0.4131 +0.0060 (+1.47%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 1.210 1.290 1.210 1.280 46,615 +0.03(+2.40%)
Mar 30, 2021 1.250 1.260 1.220 1.250 50,657 -0.01(-0.79%)
Mar 29, 2021 1.270 1.311 1.260 1.260 15,717 -0.03(-2.14%)
Mar 26, 2021 1.272 1.320 1.260 1.288 32,800 +0.01(+0.63%)
Mar 25, 2021 1.320 1.320 1.270 1.280 36,373 -0.04(-3.07%)
Mar 24, 2021 1.350 1.350 1.320 1.320 13,339 -0.01(-0.75%)
Mar 23, 2021 1.370 1.370 1.321 1.330 92,546 -0.01(-0.75%)
Mar 22, 2021 1.355 1.360 1.330 1.340 46,258 -0.02(-1.47%)
Mar 19, 2021 1.380 1.389 1.350 1.360 49,500 -0.01(-0.73%)
Mar 18, 2021 1.350 1.400 1.340 1.370 32,848 -0.01(-0.53%)
Mar 17, 2021 1.380 1.380 1.320 1.377 53,340 -0.00(-0.20%)
Mar 16, 2021 1.410 1.410 1.380 1.380 19,579 -0.04(-2.75%)
Mar 15, 2021 1.400 1.420 1.400 1.419 38,030 +0.02(+1.13%)
Mar 12, 2021 1.430 1.437 1.403 1.403 25,000 -0.02(-1.19%)
Mar 11, 2021 1.433 1.440 1.417 1.420 46,883 +0.01(+0.71%)
Mar 10, 2021 1.410 1.429 1.390 1.410 35,545 +0.00(+0.06%)
Mar 09, 2021 1.390 1.424 1.381 1.409 11,814 +0.04(+2.86%)
Mar 08, 2021 1.410 1.420 1.370 1.370 33,824 -0.03(-2.07%)
Mar 05, 2021 1.390 1.411 1.390 1.399 19,800 -0.00(-0.08%)
Mar 04, 2021 1.406 1.430 1.372 1.400 32,865 -0.03(-2.06%)
Mar 03, 2021 1.430 1.440 1.400 1.429 34,569 +0.00(+0.00%)
Mar 02, 2021 1.380 1.480 1.380 1.429 47,275 -0.04(-2.93%)
Mar 01, 2021 1.520 1.625 1.433 1.473 50,919 +0.02(+1.57%)
Feb 26, 2021 1.430 1.450 1.420 1.450 9,700 -0.03(-2.15%)
Feb 25, 2021 1.555 1.587 1.470 1.482 30,382 -0.10(-6.21%)
Feb 24, 2021 1.510 1.590 1.490 1.580 29,961 +0.09(+6.04%)
Feb 23, 2021 1.520 1.520 1.440 1.490 8,147 +0.01(+0.68%)
Feb 22, 2021 1.490 1.490 1.440 1.480 34,700 +0.02(+1.37%)
Feb 19, 2021 1.450 1.460 1.430 1.460 8,800 +0.01(+1.04%)
Feb 18, 2021 1.450 1.450 1.425 1.445 4,296 -0.00(-0.34%)
Feb 17, 2021 1.460 1.460 1.450 1.450 11,895 -0.04(-2.92%)
Feb 16, 2021 1.480 1.494 1.440 1.494 34,888 +0.02(+1.61%)
Feb 12, 2021 1.449 1.475 1.449 1.470 17,800 +0.01(+0.68%)
Feb 11, 2021 1.450 1.472 1.430 1.460 13,376 +0.02(+1.39%)
Feb 10, 2021 1.425 1.450 1.422 1.440 12,014 +0.01(+0.70%)
Feb 09, 2021 1.420 1.430 1.410 1.430 17,470 +0.01(+0.70%)
Feb 08, 2021 1.430 1.440 1.380 1.420 53,054 -0.01(-0.70%)
Feb 05, 2021 1.430 1.430 1.400 1.430 17,300 +0.00(+0.00%)
Feb 04, 2021 1.423 1.446 1.400 1.430 16,935 -0.02(-1.04%)
Feb 03, 2021 1.420 1.450 1.410 1.445 20,158 +0.04(+2.52%)
Feb 02, 2021 1.455 1.455 1.378 1.409 46,756 -0.05(-3.46%)
Feb 01, 2021 1.480 1.500 1.440 1.460 31,427 +0.00(+0.00%)
Jan 29, 2021 1.458 1.470 1.443 1.460 63,500 +0.06(+4.29%)
Jan 28, 2021 1.469 1.469 1.394 1.400 46,653 -0.03(-2.10%)
Jan 27, 2021 1.500 1.520 1.430 1.430 33,210 -0.07(-4.98%)
Jan 26, 2021 1.490 1.520 1.490 1.505 16,627 +0.01(+1.01%)
Jan 25, 2021 1.500 1.600 1.490 1.490 30,876 -0.01(-0.67%)
Jan 22, 2021 1.520 1.527 1.500 1.500 18,700 -0.03(-2.28%)
Jan 21, 2021 1.560 1.570 1.520 1.535 20,969 -0.02(-1.29%)
Jan 20, 2021 1.533 1.570 1.524 1.555 16,161 +0.04(+2.98%)
Jan 19, 2021 1.520 1.539 1.500 1.510 38,875 -0.01(-0.66%)
Jan 15, 2021 1.550 1.573 1.515 1.520 29,000 -0.06(-3.89%)
Jan 14, 2021 1.530 1.589 1.530 1.581 23,593 +0.03(+1.70%)
Jan 13, 2021 1.590 1.590 1.555 1.555 7,901 -0.04(-2.51%)
Jan 12, 2021 1.580 1.595 1.540 1.595 45,980 +0.01(+0.95%)
Jan 11, 2021 1.540 1.603 1.520 1.580 22,751 -0.02(-1.15%)
Jan 08, 2021 1.624 1.670 1.559 1.598 42,300 -0.07(-4.29%)
Jan 07, 2021 1.700 1.700 1.620 1.670 28,915 +0.01(+0.60%)
Jan 06, 2021 1.670 1.707 1.640 1.660 155,972 +0.02(+1.13%)
Jan 05, 2021 1.600 1.690 1.580 1.641 137,170 +0.06(+3.89%)
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.