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 -0.0350 (-7.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.5300 0.5600 0.5300 0.5300 9,833 -0.03(-5.36%)
Apr 27, 2023 0.5600 0.5600 0.5600 0.5600 1,000 -0.01(-1.75%)
Apr 26, 2023 0.5900 0.5900 0.5500 0.5700 42,883 +0.00(+0.00%)
Apr 25, 2023 0.5900 0.5900 0.5600 0.5700 12,011 +0.01(+1.79%)
Apr 24, 2023 0.5500 0.5600 0.5500 0.5600 2,420 +0.01(+1.82%)
Apr 21, 2023 0.5500 0.5500 0.5500 0.5500 4,824 -0.01(-1.79%)
Apr 20, 2023 0.5600 0.5600 0.5300 0.5600 31,845 +0.00(+0.00%)
Apr 19, 2023 0.5800 0.6000 0.5400 0.5600 41,892 -0.03(-5.08%)
Apr 18, 2023 0.5900 0.5900 0.5900 0.5900 39,000 +0.00(+0.00%)
Apr 17, 2023 0.6300 0.6300 0.5900 0.5900 84,240 -0.03(-4.84%)
Apr 14, 2023 0.6200 0.6200 0.6200 0.6200 6,500 +0.00(+0.00%)
Apr 13, 2023 0.6200 0.6200 0.6200 0.6200 25,156 -0.01(-1.59%)
Apr 12, 2023 0.6000 0.6500 0.6000 0.6300 36,163 +0.04(+6.78%)
Apr 11, 2023 0.5800 0.6000 0.5700 0.5900 46,725 +0.02(+3.51%)
Apr 10, 2023 0.5900 0.6000 0.5700 0.5700 34,450 +0.02(+3.64%)
Apr 06, 2023 0.5500 0 -0.01(-1.79%)
Apr 05, 2023 0.5500 0.5600 0.5500 0.5600 47,000 +0.01(+1.82%)
Apr 04, 2023 0.5600 0.5600 0.5500 0.5500 8,900 +0.00(+0.00%)
Apr 03, 2023 0.5100 0.5500 0.5100 0.5500 7,414 +0.01(+1.85%)
Mar 30, 2023 0.5400 0.5400 533 +0.00(+0.00%)
Mar 29, 2023 0.5400 0.5400 0.5300 0.5400 12,600 -0.01(-1.82%)
Mar 28, 2023 0.5800 0.5800 0.5500 0.5500 2,960 +0.01(+1.85%)
Mar 27, 2023 0.5400 0.5400 0.5400 0.5400 16,000 +0.00(+0.00%)
Mar 24, 2023 0.5400 0.5400 0.5400 0.5400 3,500 +0.00(+0.00%)
Mar 23, 2023 0.5400 0.5400 0.5300 0.5400 57,500 -0.01(-1.82%)
Mar 22, 2023 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Mar 21, 2023 0.5500 0.5500 0.5200 0.5400 15,935 +0.02(+3.85%)
Mar 20, 2023 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.45%)
Mar 17, 2023 0.5400 0.5500 0.5300 0.5500 28,001 +0.00(+0.00%)
Mar 16, 2023 0.5400 0.5500 0.5200 0.5500 36,750 +0.02(+3.77%)
Mar 15, 2023 0.5200 0.5400 0.5100 0.5300 29,796 +0.02(+2.91%)
Mar 14, 2023 0.5150 0.5150 0.5150 0.5150 6,311 -0.02(-2.83%)
Mar 13, 2023 0.5100 0.5400 0.5100 0.5300 7,179 +0.02(+3.92%)
Mar 10, 2023 0.5200 0.5200 0.5100 0.5100 7,731 -0.01(-1.92%)
Mar 09, 2023 0.5200 0.5300 0.5100 0.5200 26,684 +0.01(+1.96%)
Mar 08, 2023 0.5300 0.5400 0.5000 0.5100 102,815 -0.05(-8.93%)
Mar 07, 2023 0.5000 0.5700 0.5000 0.5600 89,230 +0.04(+7.69%)
Mar 06, 2023 0.5300 0.5400 0.5200 0.5200 16,155 +0.00(+0.00%)
Mar 03, 2023 0.4650 0.5300 0.4650 0.5200 209,500 +0.06(+13.04%)
Mar 02, 2023 0.4900 0.5050 0.4600 0.4600 34,828 -0.04(-8.00%)
Mar 01, 2023 0.4900 0.5000 0.4900 0.5000 1,021 -0.01(-1.57%)
Feb 28, 2023 0.4900 0.5080 0.4900 0.5080 5,179 +0.00(+0.59%)
Feb 27, 2023 0.4900 0.5050 0.4850 0.5050 26,107 +0.02(+4.12%)
Feb 24, 2023 0.4850 0.4850 0.4850 0.4850 1,000 -0.02(-3.00%)
Feb 23, 2023 0.4700 0.5000 0.4700 0.5000 9,459 +0.01(+2.04%)
Feb 22, 2023 0.4600 0.5100 0.4600 0.4900 45,950 +0.01(+2.08%)
Feb 21, 2023 0.4800 0.4880 0.4550 0.4800 103,557 -0.03(-5.88%)
Feb 17, 2023 0.5100 0 +0.01(+2.00%)
Feb 16, 2023 0.4800 0.5050 0.4750 0.5000 50,800 +0.02(+4.17%)
Feb 15, 2023 0.5100 0.5100 0.4800 0.4800 52,000 +0.00(+0.00%)
Feb 14, 2023 0.5300 0.5300 0.4800 0.4800 283,625 -0.06(-11.11%)
Feb 13, 2023 0.5700 0.5700 0.5400 0.5400 9,715 +0.00(+0.00%)
Feb 10, 2023 0.5200 0.5400 0.5200 0.5400 8,083 -0.01(-1.82%)
Feb 09, 2023 0.5300 0.5500 0.5300 0.5500 3,643 -0.02(-3.51%)
Feb 08, 2023 0.5500 0.5700 0.5200 0.5700 46,674 +0.01(+1.79%)
Feb 07, 2023 0.5600 0.5600 0.5600 0.5600 1,620 +0.00(+0.00%)
Feb 06, 2023 0.5700 0.5700 0.5500 0.5600 98,000 +0.01(+1.82%)
Feb 03, 2023 0.5700 0.5900 0.5500 0.5500 38,714 -0.02(-3.51%)
Feb 02, 2023 0.5700 0.5700 0.5500 0.5700 20,978 +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.