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 )

0.3831 +0.0644 (+20.21%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 13, 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 (%)
May 28, 2021 1.402 1.402 1.370 1.370 11,950 -0.03(-2.14%)
May 27, 2021 1.410 1.410 1.390 1.400 22,032 +0.01(+0.68%)
May 26, 2021 1.400 1.410 1.390 1.391 14,110 -0.02(-1.38%)
May 25, 2021 1.410 1.452 1.390 1.410 2,838 +0.01(+1.08%)
May 24, 2021 1.395 1.395 1.395 1.395 478 -0.01(-0.72%)
May 21, 2021 1.400 1.414 1.400 1.405 6,927 +0.01(+0.36%)
May 20, 2021 1.390 1.400 1.380 1.400 14,509 +0.01(+0.72%)
May 19, 2021 1.400 1.410 1.384 1.390 31,233 -0.01(-0.71%)
May 18, 2021 1.400 1.420 1.400 1.400 7,312 -0.01(-0.57%)
May 17, 2021 1.360 1.419 1.360 1.408 10,600 +0.02(+1.29%)
May 14, 2021 1.340 1.390 1.340 1.390 10,715 +0.03(+1.91%)
May 13, 2021 1.360 1.370 1.330 1.364 17,645 +0.01(+1.04%)
May 12, 2021 1.360 1.416 1.350 1.350 6,205 -0.02(-1.46%)
May 11, 2021 1.376 1.380 1.368 1.370 7,261 -0.03(-2.14%)
May 10, 2021 1.395 1.450 1.380 1.400 51,129 +0.01(+0.72%)
May 07, 2021 1.390 1.405 1.370 1.390 74,788 +0.01(+0.97%)
May 06, 2021 1.330 1.380 1.310 1.377 11,091 +0.07(+5.08%)
May 05, 2021 1.260 1.320 1.260 1.310 21,550 +0.05(+3.97%)
May 04, 2021 1.260 1.264 1.248 1.260 25,130 +0.00(+0.00%)
May 03, 2021 1.250 1.270 1.234 1.260 21,347 +0.02(+1.61%)
Apr 30, 2021 1.250 1.280 1.240 1.240 12,600 -0.01(-0.80%)
Apr 29, 2021 1.240 1.250 1.238 1.250 9,115 +0.01(+0.81%)
Apr 28, 2021 1.230 1.240 1.230 1.240 19,211 +0.00(+0.00%)
Apr 27, 2021 1.220 1.240 1.220 1.240 28,721 +0.01(+0.65%)
Apr 26, 2021 1.222 1.240 1.222 1.232 14,428 +0.01(+0.98%)
Apr 23, 2021 1.230 1.266 1.220 1.220 60,900 -0.01(-0.81%)
Apr 22, 2021 1.250 1.250 1.230 1.230 12,681 +0.00(+0.00%)
Apr 21, 2021 1.240 1.257 1.220 1.230 11,794 +0.00(+0.00%)
Apr 20, 2021 1.249 1.254 1.230 1.230 11,118 -0.02(-1.60%)
Apr 19, 2021 1.240 1.251 1.235 1.250 13,453 +0.02(+1.63%)
Apr 16, 2021 1.260 1.270 1.230 1.230 52,500 -0.04(-3.15%)
Apr 15, 2021 1.260 1.273 1.260 1.270 9,655 +0.01(+0.79%)
Apr 14, 2021 1.350 1.350 1.256 1.260 4,289 -0.01(-0.79%)
Apr 13, 2021 1.260 1.270 1.230 1.270 25,798 +0.00(+0.08%)
Apr 12, 2021 1.288 1.294 1.260 1.269 13,488 +0.01(+0.71%)
Apr 09, 2021 1.233 1.279 1.230 1.260 21,200 -0.02(-1.30%)
Apr 08, 2021 1.274 1.300 1.260 1.277 37,639 -0.00(-0.34%)
Apr 07, 2021 1.300 1.320 1.281 1.281 11,250 +0.01(+0.87%)
Apr 06, 2021 1.210 1.295 1.210 1.270 9,362 +0.03(+2.42%)
Apr 05, 2021 1.326 1.350 1.234 1.240 17,655 -0.09(-6.57%)
Apr 01, 2021 1.262 1.346 1.262 1.327 15,500 +0.05(+3.69%)
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%)
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.